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 |
|---|---|---|---|---|---|---|---|
| 2013/03/11 | 1,696 | 1,696 | 1,657 | 1,673 | -23 | -1.4% | 1,100 |
| 2013/03/08 | 1,638 | 1,696 | 1,638 | 1,696 | +21 | +1.3% | 22,600 |
| 2013/03/07 | 1,675 | 1,675 | 1,675 | 1,675 | -23 | -1.4% | 300 |
| 2013/03/06 | 1,698 | 1,698 | 1,698 | 1,698 | +18 | +1.1% | 100 |
| 2013/03/05 | 1,680 | 1,680 | 1,680 | 1,680 | -14 | -0.8% | 300 |
| 2013/03/04 | 1,694 | 1,694 | 1,694 | 1,694 | ±0 | ±0% | 200 |
| 2013/03/01 | 1,694 | 1,694 | 1,694 | 1,694 | -2 | -0.1% | 400 |
| 2013/02/28 | 1,684 | 1,696 | 1,684 | 1,696 | +12 | +0.7% | 1,000 |
| 2013/02/27 | 1,667 | 1,684 | 1,667 | 1,684 | +18 | +1.1% | 400 |
| 2013/02/26 | 1,602 | 1,666 | 1,602 | 1,666 | +64 | +4% | 700 |
| 2013/02/25 | 1,590 | 1,602 | 1,590 | 1,602 | +12 | +0.8% | 900 |
| 2013/02/22 | 1,569 | 1,590 | 1,569 | 1,590 | +8 | +0.5% | 1,600 |
| 2013/02/21 | 1,580 | 1,582 | 1,580 | 1,582 | +2 | +0.1% | 900 |
| 2013/02/20 | 1,590 | 1,590 | 1,580 | 1,580 | +10 | +0.6% | 800 |
| 2013/02/19 | 1,561 | 1,570 | 1,561 | 1,570 | +14 | +0.9% | 1,100 |
| 2013/02/18 | 1,555 | 1,556 | 1,555 | 1,556 | +33 | +2.2% | 900 |
| 2013/02/15 | 1,533 | 1,540 | 1,493 | 1,523 | -50 | -3.2% | 1,700 |
| 2013/02/14 | 1,573 | 1,573 | 1,573 | 1,573 | +19 | +1.2% | 400 |
| 2013/02/13 | 1,548 | 1,554 | 1,548 | 1,554 | -19 | -1.2% | 800 |
| 2013/02/12 | 1,596 | 1,596 | 1,573 | 1,573 | -6 | -0.4% | 400 |
| 2013/02/08 | 1,585 | 1,613 | 1,573 | 1,579 | -5 | -0.3% | 1,200 |
| 2013/02/07 | 1,580 | 1,584 | 1,580 | 1,584 | +1 | +0.1% | 1,300 |
| 2013/02/06 | 1,583 | 1,583 | 1,583 | 1,583 | +21 | +1.3% | 1,000 |
| 2013/02/05 | 1,542 | 1,565 | 1,542 | 1,562 | -20 | -1.3% | 900 |
| 2013/02/04 | 1,582 | 1,582 | 1,582 | 1,582 | +5 | +0.3% | 200 |
| 2013/02/01 | 1,577 | 1,577 | 1,577 | 1,577 | +36 | +2.3% | 300 |
| 2013/01/31 | 1,588 | 1,588 | 1,541 | 1,541 | -33 | -2.1% | 400 |
| 2013/01/30 | 1,574 | 1,574 | 1,574 | 1,574 | +7 | +0.4% | 1,000 |
| 2013/01/29 | 1,567 | 1,567 | 1,567 | 1,567 | +4 | +0.3% | 400 |
| 2013/01/28 | 1,634 | 1,634 | 1,563 | 1,563 | -21 | -1.3% | 1,600 |
| 2013/01/25 | 1,624 | 1,624 | 1,584 | 1,584 | -6 | -0.4% | 500 |
| 2013/01/24 | 1,546 | 1,590 | 1,546 | 1,590 | +6 | +0.4% | 1,000 |
| 2013/01/23 | 1,611 | 1,611 | 1,584 | 1,584 | -29 | -1.8% | 300 |
| 2013/01/22 | 1,621 | 1,621 | 1,613 | 1,613 | -48 | -2.9% | 900 |
| 2013/01/21 | 1,661 | 1,661 | 1,661 | 1,661 | +35 | +2.2% | 100 |
| 2013/01/18 | 1,630 | 1,630 | 1,621 | 1,626 | +20 | +1.2% | 900 |
| 2013/01/17 | 1,585 | 1,606 | 1,585 | 1,606 | +28 | +1.8% | 900 |
| 2013/01/16 | 1,578 | 1,578 | 1,578 | 1,578 | -26 | -1.6% | 200 |
| 2013/01/15 | 1,600 | 1,604 | 1,600 | 1,604 | +9 | +0.6% | 500 |
| 2013/01/11 | 1,599 | 1,599 | 1,595 | 1,595 | +6 | +0.4% | 500 |
| 2013/01/10 | 1,595 | 1,595 | 1,589 | 1,589 | +2 | +0.1% | 600 |
| 2013/01/09 | 1,532 | 1,587 | 1,532 | 1,587 | -10 | -0.6% | 1,100 |
| 2013/01/08 | 1,597 | 1,597 | 1,597 | 1,597 | +9 | +0.6% | 400 |
| 2013/01/07 | 1,591 | 1,591 | 1,588 | 1,588 | -43 | -2.6% | 400 |
| 2013/01/04 | 1,639 | 1,639 | 1,631 | 1,631 | +14 | +0.9% | 3,200 |
| 2012/12/28 | 1,605 | 1,635 | 1,595 | 1,617 | -83 | -4.9% | 1,600 |
| 2012/12/27 | 1,573 | 1,720 | 1,573 | 1,700 | +137 | +8.8% | 3,500 |
| 2012/12/26 | 1,578 | 1,578 | 1,538 | 1,563 | +25 | +1.6% | 2,000 |
| 2012/12/25 | 1,528 | 1,538 | 1,528 | 1,538 | -16 | -1% | 900 |
| 2012/12/21 | 1,550 | 1,554 | 1,538 | 1,554 | +44 | +2.9% | 1,500 |
3051～
3100
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
