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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 1,651 | 1,665 | 1,612 | 1,665 | +15 | +0.9% | 1,200 |
| 2013/06/19 | 1,609 | 1,650 | 1,609 | 1,650 | +94 | +6% | 400 |
| 2013/06/18 | 1,556 | 1,556 | 1,556 | 1,556 | +7 | +0.5% | 500 |
| 2013/06/17 | 1,549 | 1,549 | 1,549 | 1,549 | +38 | +2.5% | 400 |
| 2013/06/14 | 1,502 | 1,545 | 1,502 | 1,511 | -8 | -0.5% | 21,500 |
| 2013/06/13 | 1,496 | 1,555 | 1,496 | 1,519 | -1 | -0.1% | 1,300 |
| 2013/06/12 | 1,528 | 1,528 | 1,520 | 1,520 | -29 | -1.9% | 1,400 |
| 2013/06/11 | 1,511 | 1,549 | 1,511 | 1,549 | -10 | -0.6% | 1,600 |
| 2013/06/10 | 1,516 | 1,559 | 1,516 | 1,559 | +55 | +3.7% | 600 |
| 2013/06/07 | 1,536 | 1,536 | 1,504 | 1,504 | -61 | -3.9% | 900 |
| 2013/06/06 | 1,590 | 1,597 | 1,565 | 1,565 | -65 | -4% | 1,300 |
| 2013/06/05 | 1,610 | 1,630 | 1,610 | 1,630 | +46 | +2.9% | 500 |
| 2013/06/04 | 1,594 | 1,594 | 1,565 | 1,584 | -9 | -0.6% | 1,400 |
| 2013/06/03 | 1,621 | 1,621 | 1,593 | 1,593 | -108 | -6.3% | 2,200 |
| 2013/05/31 | 1,701 | 1,701 | 1,701 | 1,701 | +50 | +3% | 400 |
| 2013/05/30 | 1,624 | 1,651 | 1,624 | 1,651 | +7 | +0.4% | 1,400 |
| 2013/05/29 | 1,685 | 1,685 | 1,644 | 1,644 | -7 | -0.4% | 1,700 |
| 2013/05/28 | 1,698 | 1,698 | 1,601 | 1,651 | -69 | -4% | 6,300 |
| 2013/05/27 | 1,738 | 1,738 | 1,714 | 1,720 | -18 | -1% | 1,300 |
| 2013/05/24 | 1,729 | 1,746 | 1,729 | 1,738 | -83 | -4.6% | 3,500 |
| 2013/05/23 | 1,947 | 1,947 | 1,821 | 1,821 | -159 | -8% | 300 |
| 2013/05/22 | 1,980 | 1,980 | 1,980 | 1,980 | -41 | -2% | 100 |
| 2013/05/21 | 1,971 | 2,021 | 1,971 | 2,021 | +6 | +0.3% | 700 |
| 2013/05/20 | 1,980 | 2,015 | 1,979 | 2,015 | +75 | +3.9% | 1,300 |
| 2013/05/17 | 1,992 | 1,992 | 1,936 | 1,940 | -52 | -2.6% | 1,100 |
| 2013/05/16 | 1,960 | 1,992 | 1,960 | 1,992 | +45 | +2.3% | 1,300 |
| 2013/05/15 | 1,972 | 1,972 | 1,947 | 1,947 | -36 | -1.8% | 1,500 |
| 2013/05/14 | 2,009 | 2,009 | 1,953 | 1,983 | +7 | +0.4% | 1,600 |
| 2013/05/13 | 1,962 | 1,976 | 1,962 | 1,976 | -3 | -0.2% | 1,100 |
| 2013/05/10 | 2,014 | 2,014 | 1,977 | 1,979 | +28 | +1.4% | 2,900 |
| 2013/05/09 | 1,951 | 1,951 | 1,951 | 1,951 | -13 | -0.7% | 200 |
| 2013/05/08 | 1,911 | 1,995 | 1,911 | 1,964 | +34 | +1.8% | 1,100 |
| 2013/05/07 | 1,891 | 1,930 | 1,889 | 1,930 | +119 | +6.6% | 700 |
| 2013/05/02 | 1,811 | 1,811 | 1,811 | 1,811 | +3 | +0.2% | 200 |
| 2013/05/01 | 1,761 | 1,808 | 1,761 | 1,808 | +28 | +1.6% | 400 |
| 2013/04/30 | 1,782 | 1,816 | 1,780 | 1,780 | ±0 | ±0% | 1,000 |
| 2013/04/26 | 1,747 | 1,799 | 1,747 | 1,780 | +59 | +3.4% | 2,200 |
| 2013/04/25 | 1,720 | 1,721 | 1,720 | 1,721 | +4 | +0.2% | 900 |
| 2013/04/24 | 1,642 | 1,717 | 1,642 | 1,717 | +75 | +4.6% | 700 |
| 2013/04/23 | 1,646 | 1,646 | 1,642 | 1,642 | +9 | +0.6% | 400 |
| 2013/04/22 | 1,675 | 1,675 | 1,633 | 1,633 | -2 | -0.1% | 800 |
| 2013/04/19 | 1,646 | 1,662 | 1,635 | 1,635 | -8 | -0.5% | 1,000 |
| 2013/04/18 | 1,683 | 1,683 | 1,643 | 1,643 | -69 | -4% | 900 |
| 2013/04/17 | 1,695 | 1,712 | 1,695 | 1,712 | -17 | -1% | 1,300 |
| 2013/04/16 | 1,689 | 1,729 | 1,689 | 1,729 | +26 | +1.5% | 1,100 |
| 2013/04/15 | 1,690 | 1,703 | 1,690 | 1,703 | +2 | +0.1% | 200 |
| 2013/04/12 | 1,734 | 1,734 | 1,682 | 1,701 | -73 | -4.1% | 3,700 |
| 2013/04/11 | 1,757 | 1,774 | 1,744 | 1,774 | +17 | +1% | 1,000 |
| 2013/04/10 | 1,760 | 1,760 | 1,741 | 1,757 | -3 | -0.2% | 1,700 |
| 2013/04/09 | 1,756 | 1,799 | 1,741 | 1,760 | +5 | +0.3% | 2,800 |
2901～
2950
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
