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 |
|---|---|---|---|---|---|---|---|
| 2013/08/05 | 1,765 | 1,774 | 1,731 | 1,757 | -8 | -0.5% | 11,000 |
| 2013/08/02 | 1,749 | 1,768 | 1,705 | 1,765 | +33 | +1.9% | 12,900 |
| 2013/08/01 | 1,713 | 1,732 | 1,667 | 1,732 | +19 | +1.1% | 14,500 |
| 2013/07/31 | 1,667 | 1,729 | 1,667 | 1,713 | -34 | -1.9% | 28,900 |
| 2013/07/30 | 1,722 | 1,772 | 1,711 | 1,747 | +7 | +0.4% | 11,800 |
| 2013/07/29 | 1,730 | 1,768 | 1,704 | 1,740 | -8 | -0.5% | 7,700 |
| 2013/07/26 | 1,746 | 1,759 | 1,745 | 1,748 | -38 | -2.1% | 11,300 |
| 2013/07/25 | 1,773 | 1,786 | 1,773 | 1,786 | -5 | -0.3% | 4,200 |
| 2013/07/24 | 1,762 | 1,794 | 1,750 | 1,791 | +29 | +1.6% | 4,300 |
| 2013/07/23 | 1,797 | 1,797 | 1,761 | 1,762 | +1 | +0.1% | 7,900 |
| 2013/07/22 | 1,769 | 1,769 | 1,732 | 1,761 | +29 | +1.7% | 14,200 |
| 2013/07/19 | 1,794 | 1,797 | 1,731 | 1,732 | -47 | -2.6% | 2,700 |
| 2013/07/18 | 1,773 | 1,795 | 1,708 | 1,779 | -3 | -0.2% | 10,600 |
| 2013/07/17 | 1,764 | 1,788 | 1,706 | 1,782 | +18 | +1% | 20,400 |
| 2013/07/16 | 1,793 | 1,859 | 1,761 | 1,764 | +2 | +0.1% | 9,000 |
| 2013/07/12 | 1,761 | 1,762 | 1,761 | 1,762 | -8 | -0.5% | 2,600 |
| 2013/07/11 | 1,770 | 1,770 | 1,770 | 1,770 | -4 | -0.2% | 500 |
| 2013/07/10 | 1,743 | 1,774 | 1,743 | 1,774 | +10 | +0.6% | 1,900 |
| 2013/07/09 | 1,746 | 1,764 | 1,746 | 1,764 | +55 | +3.2% | 1,300 |
| 2013/07/08 | 1,709 | 1,709 | 1,709 | 1,709 | - | - | 200 |
| 2013/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/04 | 1,701 | 1,701 | 1,701 | 1,701 | -18 | -1% | 300 |
| 2013/07/03 | 1,719 | 1,719 | 1,719 | 1,719 | +29 | +1.7% | 1,300 |
| 2013/07/02 | 1,690 | 1,690 | 1,690 | 1,690 | +1 | +0.1% | 300 |
| 2013/07/01 | 1,681 | 1,689 | 1,672 | 1,689 | +68 | +4.2% | 1,400 |
| 2013/06/28 | 1,621 | 1,621 | 1,621 | 1,621 | +46 | +2.9% | 300 |
| 2013/06/27 | 1,575 | 1,575 | 1,575 | 1,575 | -1 | -0.1% | 1,000 |
| 2013/06/26 | 1,576 | 1,576 | 1,576 | 1,576 | +40 | +2.6% | 100 |
| 2013/06/25 | 1,550 | 1,550 | 1,528 | 1,536 | -93 | -5.7% | 700 |
| 2013/06/24 | 1,673 | 1,673 | 1,600 | 1,629 | +76 | +4.9% | 700 |
| 2013/06/21 | 1,631 | 1,631 | 1,553 | 1,553 | -112 | -6.7% | 300 |
| 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 |
2951～
3000
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
