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 |
---|---|---|---|---|---|---|---|
2024/02/26 | 2,311 | 2,347 | 2,291 | 2,307 | +34 | +1.5% | 85,900 |
2024/02/22 | 2,316 | 2,325 | 2,261 | 2,273 | -8 | -0.4% | 37,300 |
2024/02/21 | 2,350 | 2,370 | 2,281 | 2,281 | -89 | -3.8% | 55,600 |
2024/02/20 | 2,400 | 2,433 | 2,364 | 2,370 | +1 | ±0% | 47,200 |
2024/02/19 | 2,351 | 2,400 | 2,339 | 2,369 | +4 | +0.2% | 54,600 |
2024/02/16 | 2,289 | 2,399 | 2,273 | 2,365 | +126 | +5.6% | 84,400 |
2024/02/15 | 2,397 | 2,418 | 2,230 | 2,239 | -108 | -4.6% | 81,100 |
2024/02/14 | 2,360 | 2,384 | 2,308 | 2,347 | -15 | -0.6% | 78,300 |
2024/02/13 | 2,320 | 2,375 | 2,280 | 2,362 | +84 | +3.7% | 149,200 |
2024/02/09 | 2,269 | 2,321 | 2,264 | 2,278 | +32 | +1.4% | 50,000 |
2024/02/08 | 2,200 | 2,257 | 2,174 | 2,246 | +38 | +1.7% | 47,300 |
2024/02/07 | 2,215 | 2,223 | 2,197 | 2,208 | +4 | +0.2% | 29,300 |
2024/02/06 | 2,200 | 2,212 | 2,186 | 2,204 | +4 | +0.2% | 36,300 |
2024/02/05 | 2,242 | 2,242 | 2,164 | 2,200 | -63 | -2.8% | 83,500 |
2024/02/02 | 2,260 | 2,306 | 2,257 | 2,263 | +6 | +0.3% | 66,300 |
2024/02/01 | 2,294 | 2,322 | 2,257 | 2,257 | -54 | -2.3% | 81,800 |
2024/01/31 | 2,348 | 2,370 | 2,260 | 2,311 | -37 | -1.6% | 107,800 |
2024/01/30 | 2,313 | 2,400 | 2,161 | 2,348 | +26 | +1.1% | 270,000 |
2024/01/29 | 2,321 | 2,351 | 2,306 | 2,322 | +24 | +1% | 34,800 |
2024/01/26 | 2,329 | 2,339 | 2,298 | 2,298 | -32 | -1.4% | 43,900 |
2024/01/25 | 2,300 | 2,337 | 2,275 | 2,330 | +45 | +2% | 56,700 |
2024/01/24 | 2,285 | 2,316 | 2,267 | 2,285 | -7 | -0.3% | 38,000 |
2024/01/23 | 2,330 | 2,350 | 2,260 | 2,292 | -17 | -0.7% | 58,600 |
2024/01/22 | 2,274 | 2,309 | 2,250 | 2,309 | +41 | +1.8% | 63,800 |
2024/01/19 | 2,308 | 2,322 | 2,258 | 2,268 | -42 | -1.8% | 68,500 |
2024/01/18 | 2,350 | 2,355 | 2,281 | 2,310 | -58 | -2.4% | 63,700 |
2024/01/17 | 2,334 | 2,437 | 2,318 | 2,368 | +27 | +1.2% | 105,400 |
2024/01/16 | 2,360 | 2,360 | 2,291 | 2,341 | -2 | -0.1% | 74,000 |
2024/01/15 | 2,351 | 2,364 | 2,310 | 2,343 | +6 | +0.3% | 55,800 |
2024/01/12 | 2,378 | 2,378 | 2,315 | 2,337 | -91 | -3.7% | 157,300 |
2024/01/11 | 2,520 | 2,544 | 2,421 | 2,428 | -66 | -2.6% | 100,900 |
2024/01/10 | 2,484 | 2,498 | 2,433 | 2,494 | -40 | -1.6% | 109,800 |
2024/01/09 | 2,580 | 2,585 | 2,502 | 2,534 | -45 | -1.7% | 126,200 |
2024/01/05 | 2,645 | 2,645 | 2,540 | 2,579 | -49 | -1.9% | 153,500 |
2024/01/04 | 2,480 | 2,655 | 2,419 | 2,628 | +152 | +6.1% | 239,400 |
2023/12/29 | 2,431 | 2,491 | 2,383 | 2,476 | +69 | +2.9% | 122,000 |
2023/12/28 | 2,438 | 2,549 | 2,400 | 2,407 | +19 | +0.8% | 362,100 |
2023/12/27 | 2,300 | 2,389 | 2,211 | 2,388 | +284 | +13.5% | 248,000 |
2023/12/26 | 2,113 | 2,120 | 2,066 | 2,104 | -9 | -0.4% | 30,800 |
2023/12/25 | 2,080 | 2,121 | 2,079 | 2,113 | +35 | +1.7% | 25,700 |
2023/12/22 | 2,051 | 2,113 | 2,051 | 2,078 | +32 | +1.6% | 48,600 |
2023/12/21 | 2,058 | 2,094 | 2,006 | 2,046 | -43 | -2.1% | 63,500 |
2023/12/20 | 2,199 | 2,199 | 2,058 | 2,089 | -98 | -4.5% | 119,400 |
2023/12/19 | 1,982 | 2,188 | 1,966 | 2,187 | -15 | -0.7% | 276,100 |
2023/12/18 | 2,158 | 2,213 | 2,126 | 2,202 | +2 | +0.1% | 93,300 |
2023/12/15 | 2,078 | 2,260 | 2,063 | 2,200 | +122 | +5.9% | 166,300 |
2023/12/14 | 2,070 | 2,100 | 2,035 | 2,078 | +88 | +4.4% | 91,200 |
2023/12/13 | 1,950 | 2,018 | 1,942 | 1,990 | +60 | +3.1% | 66,700 |
2023/12/12 | 1,950 | 1,950 | 1,926 | 1,930 | -10 | -0.5% | 19,200 |
2023/12/11 | 1,904 | 1,940 | 1,899 | 1,940 | +55 | +2.9% | 26,000 |
51~
100
件表示中 / 3452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 | 259,600円 | +2.3% | +3.1% | 1.31% | 22.96倍 | 0.66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 | 165,500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 | 222,600円 | -2.5% | +7.3% | 3.14% | 12.77倍 | 0.54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 | 218,200円 | +5.0% | -9.7% | 4.12% | 7.59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 |
合同鉄 | 545,000円 | +1.0% | -21.2% | 4.40% | 6.93倍 | 0.62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