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 |
|---|---|---|---|---|---|---|---|
| 2025/08/27 | 2,706 | 2,726 | 2,658 | 2,658 | -71 | -2.6% | 36,300 |
| 2025/08/26 | 2,736 | 2,752 | 2,705 | 2,729 | -3 | -0.1% | 32,400 |
| 2025/08/25 | 2,730 | 2,784 | 2,720 | 2,732 | +2 | +0.1% | 33,900 |
| 2025/08/22 | 2,718 | 2,745 | 2,700 | 2,730 | +5 | +0.2% | 20,800 |
| 2025/08/21 | 2,709 | 2,742 | 2,695 | 2,725 | +14 | +0.5% | 20,700 |
| 2025/08/20 | 2,622 | 2,719 | 2,612 | 2,711 | +89 | +3.4% | 41,700 |
| 2025/08/19 | 2,593 | 2,638 | 2,589 | 2,622 | +17 | +0.7% | 22,100 |
| 2025/08/18 | 2,654 | 2,674 | 2,603 | 2,605 | +51 | +2% | 42,900 |
| 2025/08/15 | 2,510 | 2,580 | 2,510 | 2,554 | +21 | +0.8% | 36,600 |
| 2025/08/14 | 2,554 | 2,564 | 2,495 | 2,533 | -37 | -1.4% | 46,800 |
| 2025/08/13 | 2,581 | 2,640 | 2,564 | 2,570 | -16 | -0.6% | 44,800 |
| 2025/08/12 | 2,615 | 2,654 | 2,586 | 2,586 | -29 | -1.1% | 60,700 |
| 2025/08/08 | 2,614 | 2,621 | 2,575 | 2,615 | +14 | +0.5% | 42,800 |
| 2025/08/07 | 2,588 | 2,615 | 2,551 | 2,601 | +44 | +1.7% | 51,900 |
| 2025/08/06 | 2,568 | 2,570 | 2,527 | 2,557 | +2 | +0.1% | 38,600 |
| 2025/08/05 | 2,530 | 2,579 | 2,530 | 2,555 | +16 | +0.6% | 37,300 |
| 2025/08/04 | 2,470 | 2,596 | 2,450 | 2,539 | +71 | +2.9% | 117,300 |
| 2025/08/01 | 2,586 | 2,599 | 2,468 | 2,468 | -90 | -3.5% | 124,300 |
| 2025/07/31 | 2,453 | 2,603 | 2,450 | 2,558 | +106 | +4.3% | 136,700 |
| 2025/07/30 | 2,818 | 2,847 | 2,368 | 2,452 | -403 | -14.1% | 357,200 |
| 2025/07/29 | 2,845 | 2,867 | 2,813 | 2,855 | -5 | -0.2% | 23,000 |
| 2025/07/28 | 2,905 | 2,922 | 2,855 | 2,860 | -14 | -0.5% | 36,300 |
| 2025/07/25 | 2,950 | 2,950 | 2,866 | 2,874 | -76 | -2.6% | 28,900 |
| 2025/07/24 | 2,951 | 2,993 | 2,909 | 2,950 | +27 | +0.9% | 55,600 |
| 2025/07/23 | 2,826 | 2,932 | 2,808 | 2,923 | +123 | +4.4% | 58,600 |
| 2025/07/22 | 2,799 | 2,825 | 2,783 | 2,800 | +18 | +0.6% | 30,600 |
| 2025/07/18 | 2,872 | 2,912 | 2,782 | 2,782 | -90 | -3.1% | 37,100 |
| 2025/07/17 | 2,853 | 2,892 | 2,852 | 2,872 | +4 | +0.1% | 39,400 |
| 2025/07/16 | 2,860 | 2,871 | 2,836 | 2,868 | +7 | +0.2% | 41,700 |
| 2025/07/15 | 2,887 | 2,887 | 2,840 | 2,861 | -28 | -1% | 25,800 |
| 2025/07/14 | 2,892 | 2,929 | 2,872 | 2,889 | -3 | -0.1% | 39,800 |
| 2025/07/11 | 2,926 | 2,980 | 2,884 | 2,892 | -9 | -0.3% | 50,800 |
| 2025/07/10 | 2,929 | 2,951 | 2,886 | 2,901 | -40 | -1.4% | 39,900 |
| 2025/07/09 | 2,884 | 3,010 | 2,884 | 2,941 | +43 | +1.5% | 68,800 |
| 2025/07/08 | 2,841 | 2,919 | 2,840 | 2,898 | +73 | +2.6% | 37,400 |
| 2025/07/07 | 2,830 | 2,836 | 2,775 | 2,825 | -1 | ±0% | 26,900 |
| 2025/07/04 | 2,812 | 2,839 | 2,769 | 2,826 | +37 | +1.3% | 24,200 |
| 2025/07/03 | 2,756 | 2,856 | 2,756 | 2,789 | +14 | +0.5% | 56,000 |
| 2025/07/02 | 2,728 | 2,792 | 2,725 | 2,775 | +47 | +1.7% | 48,200 |
| 2025/07/01 | 2,834 | 2,855 | 2,705 | 2,728 | -94 | -3.3% | 54,400 |
| 2025/06/30 | 2,920 | 2,925 | 2,817 | 2,822 | -69 | -2.4% | 37,000 |
| 2025/06/27 | 2,906 | 2,915 | 2,869 | 2,891 | +5 | +0.2% | 49,700 |
| 2025/06/26 | 2,880 | 2,941 | 2,869 | 2,886 | +6 | +0.2% | 56,400 |
| 2025/06/25 | 2,860 | 2,892 | 2,816 | 2,880 | +24 | +0.8% | 49,200 |
| 2025/06/24 | 2,877 | 2,883 | 2,815 | 2,856 | +19 | +0.7% | 30,100 |
| 2025/06/23 | 2,816 | 2,873 | 2,810 | 2,837 | +28 | +1% | 22,100 |
| 2025/06/20 | 2,792 | 2,884 | 2,788 | 2,809 | +17 | +0.6% | 96,700 |
| 2025/06/19 | 2,871 | 2,871 | 2,773 | 2,792 | -64 | -2.2% | 35,300 |
| 2025/06/18 | 2,832 | 2,898 | 2,805 | 2,856 | +23 | +0.8% | 58,000 |
| 2025/06/17 | 2,910 | 2,918 | 2,820 | 2,833 | -75 | -2.6% | 43,800 |
1～
50
件表示中 / 3771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 | 266,000円 | -9.8% | - | 0.00% | - | 0.51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 |
| 愛知鋼 | 291,200円 | +0.2% | +17.6% | 4.60% | 19.63倍 | 0.80倍 |
|
自動車向け特殊鋼大手でトヨタグループ。加工技術に優れる。建築・土木用も。磁石など育成中 |
| 東製鉄 | 166,600円 | -10.2% | -45.6% | 3.00% | 15.53倍 | 0.81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 |
| 共英製鋼 | 226,600円 | +0.1% | +1.6% | 3.97% | 9.38倍 | 0.49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 |
| 栗本鉄 | 778,000円 | -1.3% | -12.7% | 3.70% | 13.48倍 | 1.08倍 |
|
鋳鉄管２位、産業機械やエンジニアリングも主力。鍛圧機など機械システムを軸に海外展開 |
市場注目の銘柄
チャート関連のコラム
