大阪製鐵の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 1,840 | 1,890 | 1,837 | 1,839 | -2 | -0.1% | 75,600 |
| 2023/09/29 | 1,871 | 1,871 | 1,824 | 1,841 | -29 | -1.6% | 68,000 |
| 2023/09/28 | 1,830 | 1,885 | 1,818 | 1,870 | +30 | +1.6% | 68,000 |
| 2023/09/27 | 1,839 | 1,840 | 1,792 | 1,840 | -39 | -2.1% | 153,200 |
| 2023/09/26 | 1,841 | 1,883 | 1,818 | 1,879 | +34 | +1.8% | 57,300 |
| 2023/09/25 | 1,849 | 1,864 | 1,829 | 1,845 | -3 | -0.2% | 84,400 |
| 2023/09/22 | 1,875 | 1,876 | 1,816 | 1,848 | -46 | -2.4% | 99,500 |
| 2023/09/21 | 1,864 | 1,904 | 1,864 | 1,894 | +30 | +1.6% | 74,900 |
| 2023/09/20 | 1,888 | 1,899 | 1,863 | 1,864 | -24 | -1.3% | 56,200 |
| 2023/09/19 | 1,858 | 1,888 | 1,857 | 1,888 | +30 | +1.6% | 87,000 |
| 2023/09/15 | 1,826 | 1,866 | 1,826 | 1,858 | +48 | +2.7% | 104,200 |
| 2023/09/14 | 1,781 | 1,810 | 1,781 | 1,810 | +22 | +1.2% | 61,200 |
| 2023/09/13 | 1,783 | 1,799 | 1,777 | 1,788 | -12 | -0.7% | 43,100 |
| 2023/09/12 | 1,762 | 1,802 | 1,762 | 1,800 | +40 | +2.3% | 76,500 |
| 2023/09/11 | 1,780 | 1,793 | 1,746 | 1,760 | -20 | -1.1% | 52,400 |
| 2023/09/08 | 1,807 | 1,807 | 1,770 | 1,780 | -22 | -1.2% | 74,500 |
| 2023/09/07 | 1,803 | 1,819 | 1,796 | 1,802 | -21 | -1.2% | 59,700 |
| 2023/09/06 | 1,806 | 1,826 | 1,804 | 1,823 | +7 | +0.4% | 46,100 |
| 2023/09/05 | 1,801 | 1,816 | 1,770 | 1,816 | +15 | +0.8% | 105,400 |
| 2023/09/04 | 1,733 | 1,803 | 1,733 | 1,801 | +85 | +5% | 71,700 |
| 2023/09/01 | 1,681 | 1,720 | 1,680 | 1,716 | +35 | +2.1% | 60,600 |
| 2023/08/31 | 1,682 | 1,696 | 1,681 | 1,681 | -5 | -0.3% | 26,000 |
| 2023/08/30 | 1,691 | 1,704 | 1,682 | 1,686 | +6 | +0.4% | 32,500 |
| 2023/08/29 | 1,686 | 1,691 | 1,674 | 1,680 | +5 | +0.3% | 32,200 |
| 2023/08/28 | 1,662 | 1,679 | 1,660 | 1,675 | +28 | +1.7% | 48,100 |
| 2023/08/25 | 1,644 | 1,647 | 1,631 | 1,647 | -10 | -0.6% | 97,800 |
| 2023/08/24 | 1,656 | 1,666 | 1,656 | 1,657 | -4 | -0.2% | 43,000 |
| 2023/08/23 | 1,637 | 1,661 | 1,637 | 1,661 | +16 | +1% | 54,800 |
| 2023/08/22 | 1,633 | 1,646 | 1,618 | 1,645 | +12 | +0.7% | 68,600 |
| 2023/08/21 | 1,593 | 1,633 | 1,593 | 1,633 | +44 | +2.8% | 80,700 |
| 2023/08/18 | 1,556 | 1,592 | 1,556 | 1,589 | +10 | +0.6% | 96,900 |
| 2023/08/17 | 1,600 | 1,602 | 1,533 | 1,579 | -25 | -1.6% | 91,400 |
| 2023/08/16 | 1,603 | 1,618 | 1,594 | 1,604 | -1 | -0.1% | 84,800 |
| 2023/08/15 | 1,613 | 1,630 | 1,602 | 1,605 | -16 | -1% | 91,600 |
| 2023/08/14 | 1,615 | 1,639 | 1,614 | 1,621 | -9 | -0.6% | 57,800 |
| 2023/08/10 | 1,643 | 1,643 | 1,621 | 1,630 | -15 | -0.9% | 82,700 |
| 2023/08/09 | 1,657 | 1,670 | 1,640 | 1,645 | -12 | -0.7% | 65,100 |
| 2023/08/08 | 1,651 | 1,673 | 1,638 | 1,657 | +1 | +0.1% | 81,600 |
| 2023/08/07 | 1,690 | 1,691 | 1,653 | 1,656 | -35 | -2.1% | 157,600 |
| 2023/08/04 | 1,659 | 1,709 | 1,659 | 1,691 | +28 | +1.7% | 109,900 |
| 2023/08/03 | 1,660 | 1,664 | 1,626 | 1,663 | -11 | -0.7% | 116,000 |
| 2023/08/02 | 1,649 | 1,681 | 1,647 | 1,674 | +24 | +1.5% | 94,900 |
| 2023/08/01 | 1,629 | 1,657 | 1,629 | 1,650 | +10 | +0.6% | 126,500 |
| 2023/07/31 | 1,604 | 1,657 | 1,604 | 1,640 | +35 | +2.2% | 255,400 |
| 2023/07/28 | 1,579 | 1,607 | 1,563 | 1,605 | +32 | +2% | 363,900 |
| 2023/07/27 | 1,574 | 1,649 | 1,557 | 1,573 | +13 | +0.8% | 796,100 |
| 2023/07/26 | 1,500 | 1,574 | 1,478 | 1,560 | +59 | +3.9% | 176,800 |
| 2023/07/25 | 1,504 | 1,510 | 1,486 | 1,501 | -14 | -0.9% | 93,900 |
| 2023/07/24 | 1,463 | 1,560 | 1,463 | 1,515 | +90 | +6.3% | 278,000 |
| 2023/07/21 | 1,436 | 1,436 | 1,421 | 1,425 | +3 | +0.2% | 62,700 |
151～
200
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「大阪製鉄」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 大阪製鉄 | 263,700円 | +2.3% | +3.1% | 1.29% | 23.33倍 | 0.67倍 |
|
日本製鉄系電炉の中核。一般形鋼に強み。エレベーター用レールも高シェア。東京鋼鐵が傘下 |
| 東製鉄 | 165,600円 | +0.8% | -22.0% | 3.02% | 8.61倍 | 0.89倍 |
|
電炉の雄。独立系で業界首位級。建材が主力で、機動的な価格政策に特長。熱延鋼板にも進出 |
| 山特鋼 | 218,500円 | -2.5% | +7.3% | 3.20% | 12.53倍 | 0.53倍 |
|
日本製鉄子会社の特殊鋼メーカー。軸受け鋼国内トップ。１９年にスウェーデン・オバコ社を買収 |
| 共英製鋼 | 208,500円 | +5.0% | -9.7% | 4.32% | 7.25倍 | 0.47倍 |
|
関西電炉大手。棒鋼に強く、ネジ節棒鋼も。ベトナムと米国、カナダで展開。環境リサイクル併営 |
| 合同鉄 | 535,000円 | +1.0% | -21.2% | 4.49% | 6.80倍 | 0.61倍 |
|
大手電炉メーカーで日本製鉄系。棒鋼、線材など建設用鋼材に強み。鉄筋の朝日工業が傘下 |
市場注目の銘柄
チャート関連のコラム
