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 |
|---|---|---|---|---|---|---|---|
| 2014/03/18 | 1,739 | 1,764 | 1,726 | 1,746 | +29 | +1.7% | 5,000 |
| 2014/03/17 | 1,745 | 1,754 | 1,715 | 1,717 | -37 | -2.1% | 14,500 |
| 2014/03/14 | 1,770 | 1,770 | 1,747 | 1,754 | -17 | -1% | 34,100 |
| 2014/03/13 | 1,760 | 1,785 | 1,759 | 1,771 | +5 | +0.3% | 8,100 |
| 2014/03/12 | 1,766 | 1,775 | 1,754 | 1,766 | -19 | -1.1% | 14,200 |
| 2014/03/11 | 1,765 | 1,795 | 1,765 | 1,785 | +20 | +1.1% | 16,400 |
| 2014/03/10 | 1,800 | 1,800 | 1,763 | 1,765 | -35 | -1.9% | 11,400 |
| 2014/03/07 | 1,807 | 1,808 | 1,790 | 1,800 | -6 | -0.3% | 9,100 |
| 2014/03/06 | 1,793 | 1,806 | 1,792 | 1,806 | +13 | +0.7% | 8,500 |
| 2014/03/05 | 1,808 | 1,809 | 1,785 | 1,793 | +3 | +0.2% | 8,200 |
| 2014/03/04 | 1,734 | 1,792 | 1,734 | 1,790 | +56 | +3.2% | 14,500 |
| 2014/03/03 | 1,773 | 1,774 | 1,684 | 1,734 | -56 | -3.1% | 12,800 |
| 2014/02/28 | 1,785 | 1,809 | 1,771 | 1,790 | +5 | +0.3% | 14,400 |
| 2014/02/27 | 1,801 | 1,801 | 1,783 | 1,785 | -8 | -0.4% | 13,000 |
| 2014/02/26 | 1,804 | 1,814 | 1,786 | 1,793 | -11 | -0.6% | 9,400 |
| 2014/02/25 | 1,789 | 1,813 | 1,785 | 1,804 | +23 | +1.3% | 16,800 |
| 2014/02/24 | 1,763 | 1,785 | 1,763 | 1,781 | +1 | +0.1% | 30,900 |
| 2014/02/21 | 1,781 | 1,786 | 1,771 | 1,780 | +4 | +0.2% | 14,000 |
| 2014/02/20 | 1,756 | 1,787 | 1,753 | 1,776 | +42 | +2.4% | 23,700 |
| 2014/02/19 | 1,753 | 1,765 | 1,732 | 1,734 | -24 | -1.4% | 16,700 |
| 2014/02/18 | 1,734 | 1,767 | 1,729 | 1,758 | +24 | +1.4% | 12,100 |
| 2014/02/17 | 1,760 | 1,765 | 1,716 | 1,734 | -31 | -1.8% | 16,800 |
| 2014/02/14 | 1,750 | 1,778 | 1,750 | 1,765 | +19 | +1.1% | 10,600 |
| 2014/02/13 | 1,755 | 1,780 | 1,745 | 1,746 | -6 | -0.3% | 8,000 |
| 2014/02/12 | 1,744 | 1,757 | 1,743 | 1,752 | +9 | +0.5% | 14,200 |
| 2014/02/10 | 1,750 | 1,757 | 1,739 | 1,743 | -7 | -0.4% | 9,200 |
| 2014/02/07 | 1,722 | 1,758 | 1,708 | 1,750 | +31 | +1.8% | 19,100 |
| 2014/02/06 | 1,752 | 1,752 | 1,711 | 1,719 | -6 | -0.3% | 27,000 |
| 2014/02/05 | 1,660 | 1,769 | 1,660 | 1,725 | +105 | +6.5% | 69,200 |
| 2014/02/04 | 1,681 | 1,683 | 1,580 | 1,620 | -132 | -7.5% | 40,800 |
| 2014/02/03 | 1,721 | 1,755 | 1,690 | 1,752 | +18 | +1% | 29,700 |
| 2014/01/31 | 1,680 | 1,744 | 1,667 | 1,734 | +37 | +2.2% | 33,900 |
| 2014/01/30 | 1,704 | 1,705 | 1,680 | 1,697 | -22 | -1.3% | 19,200 |
| 2014/01/29 | 1,699 | 1,732 | 1,695 | 1,719 | +32 | +1.9% | 11,600 |
| 2014/01/28 | 1,746 | 1,764 | 1,687 | 1,687 | -33 | -1.9% | 13,900 |
| 2014/01/27 | 1,765 | 1,765 | 1,720 | 1,720 | -85 | -4.7% | 17,100 |
| 2014/01/24 | 1,781 | 1,815 | 1,766 | 1,805 | -6 | -0.3% | 15,600 |
| 2014/01/23 | 1,821 | 1,831 | 1,810 | 1,811 | -25 | -1.4% | 7,300 |
| 2014/01/22 | 1,835 | 1,837 | 1,813 | 1,836 | +13 | +0.7% | 8,800 |
| 2014/01/21 | 1,812 | 1,828 | 1,800 | 1,823 | +31 | +1.7% | 12,400 |
| 2014/01/20 | 1,800 | 1,800 | 1,788 | 1,792 | +2 | +0.1% | 16,200 |
| 2014/01/17 | 1,750 | 1,792 | 1,740 | 1,790 | +39 | +2.2% | 17,700 |
| 2014/01/16 | 1,762 | 1,775 | 1,751 | 1,751 | -27 | -1.5% | 20,100 |
| 2014/01/15 | 1,760 | 1,782 | 1,756 | 1,778 | +19 | +1.1% | 17,900 |
| 2014/01/14 | 1,789 | 1,789 | 1,755 | 1,759 | -47 | -2.6% | 17,700 |
| 2014/01/10 | 1,822 | 1,822 | 1,764 | 1,806 | -39 | -2.1% | 12,700 |
| 2014/01/09 | 1,833 | 1,845 | 1,818 | 1,845 | +1 | +0.1% | 6,800 |
| 2014/01/08 | 1,834 | 1,844 | 1,814 | 1,844 | +10 | +0.5% | 9,000 |
| 2014/01/07 | 1,810 | 1,847 | 1,802 | 1,834 | +11 | +0.6% | 9,900 |
| 2014/01/06 | 1,826 | 1,830 | 1,816 | 1,823 | -3 | -0.2% | 10,400 |
2801～
2850
件表示中 / 3773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 | 263,200円 | -9.8% | - | 0.00% | - | 0.50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 |
| 淀川鋼 | 137,400円 | -4.5% | -21.1% | 4.37% | 17.29倍 | 1.02倍 |
|
独立系圧延メーカー。メッキ鋼板が主力、台湾に上場子会社。塗装鋼板や家庭用物置も。好財務 |
| 東製鉄 | 166,000円 | -10.2% | -45.6% | 3.01% | 15.47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 | 228,200円 | +0.1% | +1.6% | 3.94% | 9.44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 | 785,000円 | -1.3% | -12.7% | 3.67% | 13.60倍 | 1.09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
