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 |
|---|---|---|---|---|---|---|---|
| 2013/10/17 | 1,959 | 1,959 | 1,930 | 1,955 | -6 | -0.3% | 5,800 |
| 2013/10/16 | 1,936 | 2,016 | 1,915 | 1,961 | +25 | +1.3% | 13,200 |
| 2013/10/15 | 1,914 | 1,936 | 1,904 | 1,936 | +22 | +1.1% | 7,000 |
| 2013/10/11 | 1,905 | 1,924 | 1,878 | 1,914 | +36 | +1.9% | 7,800 |
| 2013/10/10 | 1,881 | 1,886 | 1,878 | 1,878 | ±0 | ±0% | 5,600 |
| 2013/10/09 | 1,822 | 1,878 | 1,822 | 1,878 | +26 | +1.4% | 7,600 |
| 2013/10/08 | 1,833 | 1,872 | 1,823 | 1,852 | -38 | -2% | 9,800 |
| 2013/10/07 | 1,880 | 1,902 | 1,869 | 1,890 | -5 | -0.3% | 12,800 |
| 2013/10/04 | 1,885 | 1,924 | 1,885 | 1,895 | +1 | +0.1% | 8,700 |
| 2013/10/03 | 1,887 | 1,923 | 1,887 | 1,894 | +7 | +0.4% | 10,700 |
| 2013/10/02 | 1,950 | 1,960 | 1,881 | 1,887 | -41 | -2.1% | 16,800 |
| 2013/10/01 | 1,934 | 1,966 | 1,916 | 1,928 | -6 | -0.3% | 14,700 |
| 2013/09/30 | 1,982 | 1,982 | 1,890 | 1,934 | -41 | -2.1% | 18,900 |
| 2013/09/27 | 1,970 | 1,990 | 1,952 | 1,975 | +37 | +1.9% | 13,700 |
| 2013/09/26 | 1,948 | 1,951 | 1,922 | 1,938 | +19 | +1% | 10,700 |
| 2013/09/25 | 1,994 | 1,994 | 1,855 | 1,919 | -68 | -3.4% | 14,300 |
| 2013/09/24 | 1,978 | 2,000 | 1,963 | 1,987 | +9 | +0.5% | 15,500 |
| 2013/09/20 | 1,990 | 1,990 | 1,900 | 1,978 | -20 | -1% | 16,600 |
| 2013/09/19 | 1,917 | 1,999 | 1,900 | 1,998 | +118 | +6.3% | 18,900 |
| 2013/09/18 | 1,904 | 1,908 | 1,874 | 1,880 | -64 | -3.3% | 15,100 |
| 2013/09/17 | 1,930 | 1,959 | 1,930 | 1,944 | +8 | +0.4% | 8,900 |
| 2013/09/13 | 1,882 | 1,980 | 1,882 | 1,936 | +54 | +2.9% | 20,800 |
| 2013/09/12 | 1,900 | 1,900 | 1,861 | 1,882 | -84 | -4.3% | 18,000 |
| 2013/09/11 | 2,010 | 2,010 | 1,909 | 1,966 | +1 | +0.1% | 25,300 |
| 2013/09/10 | 1,950 | 2,020 | 1,950 | 1,965 | +42 | +2.2% | 20,300 |
| 2013/09/09 | 1,896 | 1,926 | 1,889 | 1,923 | +66 | +3.6% | 20,900 |
| 2013/09/06 | 1,845 | 1,858 | 1,843 | 1,857 | +9 | +0.5% | 29,200 |
| 2013/09/05 | 1,800 | 1,855 | 1,783 | 1,848 | +48 | +2.7% | 17,200 |
| 2013/09/04 | 1,723 | 1,800 | 1,723 | 1,800 | +37 | +2.1% | 4,000 |
| 2013/09/03 | 1,758 | 1,778 | 1,726 | 1,763 | +45 | +2.6% | 6,000 |
| 2013/09/02 | 1,680 | 1,722 | 1,680 | 1,718 | +49 | +2.9% | 5,000 |
| 2013/08/30 | 1,699 | 1,699 | 1,663 | 1,669 | +10 | +0.6% | 8,700 |
| 2013/08/29 | 1,695 | 1,700 | 1,653 | 1,659 | -35 | -2.1% | 4,500 |
| 2013/08/28 | 1,758 | 1,758 | 1,691 | 1,694 | -110 | -6.1% | 7,600 |
| 2013/08/27 | 1,797 | 1,819 | 1,744 | 1,804 | +8 | +0.4% | 12,700 |
| 2013/08/26 | 1,852 | 1,852 | 1,769 | 1,796 | -19 | -1% | 19,500 |
| 2013/08/23 | 1,820 | 1,845 | 1,800 | 1,815 | +17 | +0.9% | 15,800 |
| 2013/08/22 | 1,741 | 1,800 | 1,701 | 1,798 | +85 | +5% | 24,000 |
| 2013/08/21 | 1,710 | 1,718 | 1,693 | 1,713 | -2 | -0.1% | 14,200 |
| 2013/08/20 | 1,696 | 1,731 | 1,687 | 1,715 | +10 | +0.6% | 10,200 |
| 2013/08/19 | 1,701 | 1,705 | 1,701 | 1,705 | +4 | +0.2% | 2,000 |
| 2013/08/16 | 1,710 | 1,718 | 1,695 | 1,701 | -6 | -0.4% | 6,800 |
| 2013/08/15 | 1,729 | 1,729 | 1,673 | 1,707 | -23 | -1.3% | 18,900 |
| 2013/08/14 | 1,730 | 1,741 | 1,582 | 1,730 | +26 | +1.5% | 11,800 |
| 2013/08/13 | 1,682 | 1,719 | 1,673 | 1,704 | +30 | +1.8% | 2,700 |
| 2013/08/12 | 1,659 | 1,689 | 1,659 | 1,674 | +6 | +0.4% | 2,800 |
| 2013/08/09 | 1,698 | 1,698 | 1,627 | 1,668 | -22 | -1.3% | 11,600 |
| 2013/08/08 | 1,695 | 1,731 | 1,690 | 1,690 | -20 | -1.2% | 9,700 |
| 2013/08/07 | 1,789 | 1,789 | 1,709 | 1,710 | -84 | -4.7% | 20,900 |
| 2013/08/06 | 1,768 | 1,798 | 1,725 | 1,794 | +37 | +2.1% | 12,400 |
2901～
2950
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
