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 |
|---|---|---|---|---|---|---|---|
| 2012/04/02 | 1,641 | 1,642 | 1,624 | 1,624 | -11 | -0.7% | 2,000 |
| 2012/03/30 | 1,650 | 1,650 | 1,635 | 1,635 | +11 | +0.7% | 600 |
| 2012/03/29 | 1,685 | 1,685 | 1,624 | 1,624 | -21 | -1.3% | 1,600 |
| 2012/03/28 | 1,679 | 1,679 | 1,645 | 1,645 | -35 | -2.1% | 2,300 |
| 2012/03/27 | 1,680 | 1,680 | 1,680 | 1,680 | +45 | +2.8% | 600 |
| 2012/03/26 | 1,627 | 1,635 | 1,627 | 1,635 | +71 | +4.5% | 2,500 |
| 2012/03/23 | 1,564 | 1,564 | 1,564 | 1,564 | -39 | -2.4% | 600 |
| 2012/03/22 | 1,601 | 1,610 | 1,601 | 1,603 | -25 | -1.5% | 1,400 |
| 2012/03/21 | 1,639 | 1,639 | 1,627 | 1,628 | +2 | +0.1% | 400 |
| 2012/03/19 | 1,615 | 1,628 | 1,615 | 1,626 | -23 | -1.4% | 800 |
| 2012/03/16 | 1,640 | 1,650 | 1,628 | 1,649 | +49 | +3.1% | 2,200 |
| 2012/03/15 | 1,561 | 1,636 | 1,561 | 1,600 | +32 | +2% | 1,500 |
| 2012/03/14 | 1,552 | 1,579 | 1,552 | 1,568 | +33 | +2.1% | 1,600 |
| 2012/03/13 | 1,556 | 1,556 | 1,535 | 1,535 | -21 | -1.3% | 500 |
| 2012/03/12 | 1,534 | 1,563 | 1,534 | 1,556 | -18 | -1.1% | 400 |
| 2012/03/09 | 1,577 | 1,587 | 1,574 | 1,574 | +37 | +2.4% | 13,800 |
| 2012/03/08 | 1,560 | 1,560 | 1,537 | 1,537 | +52 | +3.5% | 900 |
| 2012/03/07 | 1,482 | 1,485 | 1,482 | 1,485 | +1 | +0.1% | 400 |
| 2012/03/06 | 1,484 | 1,484 | 1,484 | 1,484 | +1 | +0.1% | 300 |
| 2012/03/05 | 1,484 | 1,489 | 1,483 | 1,483 | +9 | +0.6% | 800 |
| 2012/03/02 | 1,471 | 1,475 | 1,471 | 1,474 | +17 | +1.2% | 1,500 |
| 2012/03/01 | 1,468 | 1,468 | 1,457 | 1,457 | -68 | -4.5% | 900 |
| 2012/02/29 | 1,584 | 1,584 | 1,515 | 1,525 | -19 | -1.2% | 1,600 |
| 2012/02/28 | 1,552 | 1,552 | 1,531 | 1,544 | +1 | +0.1% | 2,300 |
| 2012/02/27 | 1,552 | 1,556 | 1,536 | 1,543 | +4 | +0.3% | 1,100 |
| 2012/02/24 | 1,500 | 1,539 | 1,500 | 1,539 | +24 | +1.6% | 1,500 |
| 2012/02/23 | 1,485 | 1,523 | 1,485 | 1,515 | +30 | +2% | 2,900 |
| 2012/02/22 | 1,480 | 1,485 | 1,470 | 1,485 | +15 | +1% | 2,100 |
| 2012/02/21 | 1,471 | 1,471 | 1,465 | 1,470 | +18 | +1.2% | 400 |
| 2012/02/20 | 1,488 | 1,488 | 1,451 | 1,452 | -19 | -1.3% | 800 |
| 2012/02/17 | 1,480 | 1,484 | 1,471 | 1,471 | +24 | +1.7% | 600 |
| 2012/02/16 | 1,447 | 1,447 | 1,447 | 1,447 | +4 | +0.3% | 500 |
| 2012/02/15 | 1,447 | 1,461 | 1,436 | 1,443 | -29 | -2% | 2,500 |
| 2012/02/14 | 1,478 | 1,478 | 1,457 | 1,472 | -23 | -1.5% | 1,000 |
| 2012/02/13 | 1,490 | 1,504 | 1,490 | 1,495 | +23 | +1.6% | 500 |
| 2012/02/10 | 1,472 | 1,472 | 1,472 | 1,472 | +11 | +0.8% | 400 |
| 2012/02/09 | 1,498 | 1,498 | 1,461 | 1,461 | -26 | -1.7% | 1,100 |
| 2012/02/08 | 1,461 | 1,487 | 1,461 | 1,487 | +38 | +2.6% | 2,700 |
| 2012/02/07 | 1,450 | 1,452 | 1,449 | 1,449 | +7 | +0.5% | 1,600 |
| 2012/02/06 | 1,437 | 1,447 | 1,437 | 1,442 | +33 | +2.3% | 400 |
| 2012/02/03 | 1,446 | 1,446 | 1,409 | 1,409 | -23 | -1.6% | 800 |
| 2012/02/02 | 1,449 | 1,449 | 1,432 | 1,432 | +23 | +1.6% | 700 |
| 2012/02/01 | 1,409 | 1,409 | 1,409 | 1,409 | -7 | -0.5% | 100 |
| 2012/01/31 | 1,416 | 1,416 | 1,416 | 1,416 | +5 | +0.4% | 100 |
| 2012/01/30 | 1,437 | 1,437 | 1,411 | 1,411 | -33 | -2.3% | 1,000 |
| 2012/01/27 | 1,475 | 1,475 | 1,444 | 1,444 | -37 | -2.5% | 900 |
| 2012/01/26 | 1,473 | 1,481 | 1,471 | 1,481 | +8 | +0.5% | 700 |
| 2012/01/25 | 1,463 | 1,479 | 1,463 | 1,473 | +13 | +0.9% | 1,100 |
| 2012/01/24 | 1,460 | 1,460 | 1,460 | 1,460 | -8 | -0.5% | 100 |
| 2012/01/23 | 1,481 | 1,481 | 1,468 | 1,468 | +17 | +1.2% | 600 |
3201～
3250
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
