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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,405 | 1,408 | 1,392 | 1,397 | -7 | -0.5% | 37,000 |
| 2023/06/28 | 1,388 | 1,405 | 1,388 | 1,404 | +26 | +1.9% | 42,400 |
| 2023/06/27 | 1,380 | 1,390 | 1,375 | 1,378 | -2 | -0.1% | 38,500 |
| 2023/06/26 | 1,385 | 1,400 | 1,375 | 1,380 | +2 | +0.1% | 49,800 |
| 2023/06/23 | 1,394 | 1,404 | 1,362 | 1,378 | -15 | -1.1% | 39,400 |
| 2023/06/22 | 1,389 | 1,400 | 1,388 | 1,393 | +10 | +0.7% | 51,200 |
| 2023/06/21 | 1,378 | 1,397 | 1,378 | 1,383 | -15 | -1.1% | 62,500 |
| 2023/06/20 | 1,401 | 1,413 | 1,391 | 1,398 | -17 | -1.2% | 43,500 |
| 2023/06/19 | 1,404 | 1,415 | 1,396 | 1,415 | +12 | +0.9% | 30,400 |
| 2023/06/16 | 1,406 | 1,407 | 1,395 | 1,403 | +9 | +0.6% | 55,400 |
| 2023/06/15 | 1,408 | 1,415 | 1,394 | 1,394 | -8 | -0.6% | 33,100 |
| 2023/06/14 | 1,411 | 1,419 | 1,402 | 1,402 | +9 | +0.6% | 43,800 |
| 2023/06/13 | 1,396 | 1,398 | 1,380 | 1,393 | -2 | -0.1% | 49,500 |
| 2023/06/12 | 1,387 | 1,404 | 1,385 | 1,395 | +9 | +0.6% | 37,700 |
| 2023/06/09 | 1,377 | 1,391 | 1,377 | 1,386 | +19 | +1.4% | 36,700 |
| 2023/06/08 | 1,387 | 1,387 | 1,355 | 1,367 | -12 | -0.9% | 78,900 |
| 2023/06/07 | 1,399 | 1,410 | 1,375 | 1,379 | -8 | -0.6% | 77,300 |
| 2023/06/06 | 1,375 | 1,393 | 1,369 | 1,387 | +10 | +0.7% | 45,700 |
| 2023/06/05 | 1,374 | 1,387 | 1,374 | 1,377 | +22 | +1.6% | 48,700 |
| 2023/06/02 | 1,350 | 1,366 | 1,350 | 1,355 | +16 | +1.2% | 79,700 |
| 2023/06/01 | 1,320 | 1,343 | 1,320 | 1,339 | +15 | +1.1% | 39,900 |
| 2023/05/31 | 1,333 | 1,344 | 1,320 | 1,324 | -24 | -1.8% | 65,400 |
| 2023/05/30 | 1,338 | 1,357 | 1,337 | 1,348 | +10 | +0.7% | 50,500 |
| 2023/05/29 | 1,324 | 1,343 | 1,323 | 1,338 | +35 | +2.7% | 45,500 |
| 2023/05/26 | 1,319 | 1,325 | 1,302 | 1,303 | -16 | -1.2% | 31,200 |
| 2023/05/25 | 1,312 | 1,324 | 1,296 | 1,319 | +6 | +0.5% | 35,600 |
| 2023/05/24 | 1,307 | 1,322 | 1,307 | 1,313 | -2 | -0.2% | 45,100 |
| 2023/05/23 | 1,350 | 1,365 | 1,311 | 1,315 | -35 | -2.6% | 75,500 |
| 2023/05/22 | 1,329 | 1,350 | 1,329 | 1,350 | +21 | +1.6% | 51,900 |
| 2023/05/19 | 1,318 | 1,335 | 1,318 | 1,329 | +5 | +0.4% | 52,400 |
| 2023/05/18 | 1,322 | 1,337 | 1,318 | 1,324 | +24 | +1.8% | 41,300 |
| 2023/05/17 | 1,314 | 1,324 | 1,298 | 1,300 | -37 | -2.8% | 84,300 |
| 2023/05/16 | 1,335 | 1,347 | 1,330 | 1,337 | +15 | +1.1% | 66,400 |
| 2023/05/15 | 1,306 | 1,333 | 1,306 | 1,322 | +19 | +1.5% | 59,200 |
| 2023/05/12 | 1,292 | 1,308 | 1,290 | 1,303 | +16 | +1.2% | 44,400 |
| 2023/05/11 | 1,318 | 1,318 | 1,279 | 1,287 | -47 | -3.5% | 118,900 |
| 2023/05/10 | 1,344 | 1,358 | 1,327 | 1,334 | -10 | -0.7% | 117,500 |
| 2023/05/09 | 1,312 | 1,350 | 1,312 | 1,344 | +39 | +3% | 77,900 |
| 2023/05/08 | 1,282 | 1,309 | 1,282 | 1,305 | +13 | +1% | 39,300 |
| 2023/05/02 | 1,308 | 1,308 | 1,279 | 1,292 | -20 | -1.5% | 49,400 |
| 2023/05/01 | 1,325 | 1,346 | 1,298 | 1,312 | +7 | +0.5% | 75,600 |
| 2023/04/28 | 1,269 | 1,318 | 1,269 | 1,305 | +36 | +2.8% | 117,900 |
| 2023/04/27 | 1,223 | 1,330 | 1,222 | 1,269 | +44 | +3.6% | 271,200 |
| 2023/04/26 | 1,240 | 1,240 | 1,213 | 1,225 | -27 | -2.2% | 92,800 |
| 2023/04/25 | 1,273 | 1,289 | 1,251 | 1,252 | -9 | -0.7% | 58,100 |
| 2023/04/24 | 1,290 | 1,290 | 1,245 | 1,261 | -34 | -2.6% | 74,700 |
| 2023/04/21 | 1,289 | 1,305 | 1,280 | 1,295 | +5 | +0.4% | 43,400 |
| 2023/04/20 | 1,271 | 1,295 | 1,271 | 1,290 | +6 | +0.5% | 24,000 |
| 2023/04/19 | 1,278 | 1,290 | 1,272 | 1,284 | +3 | +0.2% | 26,100 |
| 2023/04/18 | 1,284 | 1,287 | 1,277 | 1,281 | -4 | -0.3% | 22,800 |
451～
500
件表示中 / 3692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 | 233,100円 | +3.1% | -49.1% | 1.07% | 49.82倍 | 0.45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 | 160,100円 | -6.7% | -36.7% | 3.12% | 12.83倍 | 0.79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 |
| 愛知鋼 | 843,000円 | +0.2% | +17.6% | 5.48% | 16.95倍 | 0.69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 |
| 共英製鋼 | 194,900円 | +5.3% | +14.3% | 4.62% | 7.06倍 | 0.42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 | 370,500円 | -2.5% | -9.2% | 5.40% | 5.70倍 | 0.40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
