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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,248 | 1,248 | 1,226 | 1,242 | -10 | -0.8% | 32,700 |
| 2022/09/02 | 1,256 | 1,256 | 1,236 | 1,252 | -4 | -0.3% | 34,900 |
| 2022/09/01 | 1,266 | 1,267 | 1,256 | 1,256 | -20 | -1.6% | 34,900 |
| 2022/08/31 | 1,279 | 1,290 | 1,270 | 1,276 | -19 | -1.5% | 33,800 |
| 2022/08/30 | 1,287 | 1,295 | 1,281 | 1,295 | +11 | +0.9% | 13,700 |
| 2022/08/29 | 1,283 | 1,292 | 1,275 | 1,284 | -29 | -2.2% | 45,300 |
| 2022/08/26 | 1,313 | 1,320 | 1,303 | 1,313 | +1 | +0.1% | 20,700 |
| 2022/08/25 | 1,305 | 1,322 | 1,302 | 1,312 | +11 | +0.8% | 38,900 |
| 2022/08/24 | 1,293 | 1,313 | 1,293 | 1,301 | +8 | +0.6% | 21,200 |
| 2022/08/23 | 1,300 | 1,300 | 1,276 | 1,293 | ±0 | ±0% | 43,500 |
| 2022/08/22 | 1,300 | 1,300 | 1,283 | 1,293 | -16 | -1.2% | 50,300 |
| 2022/08/19 | 1,327 | 1,330 | 1,304 | 1,309 | -8 | -0.6% | 65,300 |
| 2022/08/18 | 1,334 | 1,339 | 1,317 | 1,317 | -29 | -2.2% | 28,300 |
| 2022/08/17 | 1,334 | 1,351 | 1,334 | 1,346 | +14 | +1.1% | 23,800 |
| 2022/08/16 | 1,354 | 1,354 | 1,323 | 1,332 | -27 | -2% | 25,300 |
| 2022/08/15 | 1,365 | 1,373 | 1,354 | 1,359 | -2 | -0.1% | 34,600 |
| 2022/08/12 | 1,328 | 1,362 | 1,326 | 1,361 | +51 | +3.9% | 31,000 |
| 2022/08/10 | 1,311 | 1,324 | 1,301 | 1,310 | +2 | +0.2% | 42,000 |
| 2022/08/09 | 1,313 | 1,326 | 1,305 | 1,308 | -5 | -0.4% | 40,900 |
| 2022/08/08 | 1,300 | 1,313 | 1,297 | 1,313 | +9 | +0.7% | 22,800 |
| 2022/08/05 | 1,270 | 1,314 | 1,270 | 1,304 | +23 | +1.8% | 37,100 |
| 2022/08/04 | 1,287 | 1,289 | 1,256 | 1,281 | -6 | -0.5% | 65,000 |
| 2022/08/03 | 1,314 | 1,314 | 1,283 | 1,287 | -27 | -2.1% | 29,800 |
| 2022/08/02 | 1,359 | 1,359 | 1,308 | 1,314 | -58 | -4.2% | 37,800 |
| 2022/08/01 | 1,362 | 1,377 | 1,356 | 1,372 | +12 | +0.9% | 22,100 |
| 2022/07/29 | 1,419 | 1,419 | 1,355 | 1,360 | -59 | -4.2% | 51,100 |
| 2022/07/28 | 1,425 | 1,440 | 1,389 | 1,419 | +14 | +1% | 90,800 |
| 2022/07/27 | 1,417 | 1,417 | 1,400 | 1,405 | -15 | -1.1% | 25,300 |
| 2022/07/26 | 1,421 | 1,427 | 1,405 | 1,420 | +1 | +0.1% | 26,000 |
| 2022/07/25 | 1,470 | 1,470 | 1,412 | 1,419 | -65 | -4.4% | 42,400 |
| 2022/07/22 | 1,480 | 1,488 | 1,464 | 1,484 | +4 | +0.3% | 20,400 |
| 2022/07/21 | 1,491 | 1,498 | 1,461 | 1,480 | -20 | -1.3% | 39,800 |
| 2022/07/20 | 1,471 | 1,506 | 1,471 | 1,500 | +41 | +2.8% | 29,100 |
| 2022/07/19 | 1,453 | 1,467 | 1,444 | 1,459 | +10 | +0.7% | 25,600 |
| 2022/07/15 | 1,461 | 1,461 | 1,440 | 1,449 | -9 | -0.6% | 12,900 |
| 2022/07/14 | 1,456 | 1,461 | 1,434 | 1,458 | +1 | +0.1% | 24,200 |
| 2022/07/13 | 1,472 | 1,472 | 1,435 | 1,457 | -10 | -0.7% | 41,100 |
| 2022/07/12 | 1,491 | 1,499 | 1,451 | 1,467 | -44 | -2.9% | 34,600 |
| 2022/07/11 | 1,447 | 1,522 | 1,436 | 1,511 | +81 | +5.7% | 85,400 |
| 2022/07/08 | 1,417 | 1,455 | 1,416 | 1,430 | +11 | +0.8% | 55,900 |
| 2022/07/07 | 1,428 | 1,428 | 1,387 | 1,419 | +4 | +0.3% | 32,500 |
| 2022/07/06 | 1,473 | 1,473 | 1,411 | 1,415 | -58 | -3.9% | 36,100 |
| 2022/07/05 | 1,481 | 1,483 | 1,467 | 1,473 | -2 | -0.1% | 26,400 |
| 2022/07/04 | 1,488 | 1,488 | 1,459 | 1,475 | -3 | -0.2% | 29,200 |
| 2022/07/01 | 1,479 | 1,493 | 1,443 | 1,478 | -1 | -0.1% | 51,500 |
| 2022/06/30 | 1,489 | 1,501 | 1,470 | 1,479 | -8 | -0.5% | 50,500 |
| 2022/06/29 | 1,478 | 1,490 | 1,468 | 1,487 | +9 | +0.6% | 60,900 |
| 2022/06/28 | 1,452 | 1,480 | 1,451 | 1,478 | +30 | +2.1% | 28,900 |
| 2022/06/27 | 1,429 | 1,459 | 1,429 | 1,448 | +21 | +1.5% | 57,700 |
| 2022/06/24 | 1,432 | 1,435 | 1,409 | 1,427 | -1 | -0.1% | 32,100 |
651～
700
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
