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 |
|---|---|---|---|---|---|---|---|
| 2012/01/20 | 1,437 | 1,458 | 1,437 | 1,451 | +14 | +1% | 2,000 |
| 2012/01/19 | 1,385 | 1,437 | 1,385 | 1,437 | +22 | +1.6% | 1,100 |
| 2012/01/18 | 1,434 | 1,434 | 1,415 | 1,415 | -14 | -1% | 1,200 |
| 2012/01/17 | 1,444 | 1,444 | 1,429 | 1,429 | -30 | -2.1% | 300 |
| 2012/01/16 | 1,459 | 1,459 | 1,459 | 1,459 | ±0 | ±0% | 200 |
| 2012/01/13 | 1,459 | 1,459 | 1,459 | 1,459 | +18 | +1.2% | 200 |
| 2012/01/12 | 1,439 | 1,446 | 1,439 | 1,441 | -40 | -2.7% | 400 |
| 2012/01/11 | 1,481 | 1,481 | 1,481 | 1,481 | +4 | +0.3% | 100 |
| 2012/01/10 | 1,503 | 1,503 | 1,477 | 1,477 | -17 | -1.1% | 400 |
| 2012/01/06 | 1,490 | 1,494 | 1,490 | 1,494 | -16 | -1.1% | 800 |
| 2012/01/05 | 1,511 | 1,518 | 1,510 | 1,510 | -24 | -1.6% | 700 |
| 2012/01/04 | 1,481 | 1,534 | 1,481 | 1,534 | +81 | +5.6% | 1,400 |
| 2011/12/30 | 1,453 | 1,453 | 1,453 | 1,453 | +35 | +2.5% | 100 |
| 2011/12/29 | 1,418 | 1,418 | 1,418 | 1,418 | +16 | +1.1% | 200 |
| 2011/12/28 | 1,402 | 1,402 | 1,402 | 1,402 | +1 | +0.1% | 300 |
| 2011/12/27 | 1,401 | 1,401 | 1,401 | 1,401 | - | - | 200 |
| 2011/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/22 | 1,376 | 1,376 | 1,376 | 1,376 | -4 | -0.3% | 100 |
| 2011/12/21 | 1,380 | 1,380 | 1,380 | 1,380 | +17 | +1.2% | 100 |
| 2011/12/20 | 1,363 | 1,363 | 1,363 | 1,363 | +46 | +3.5% | 200 |
| 2011/12/19 | 1,359 | 1,359 | 1,317 | 1,317 | -71 | -5.1% | 1,300 |
| 2011/12/16 | 1,372 | 1,388 | 1,372 | 1,388 | +39 | +2.9% | 400 |
| 2011/12/15 | 1,349 | 1,349 | 1,349 | 1,349 | +4 | +0.3% | 100 |
| 2011/12/14 | 1,347 | 1,347 | 1,337 | 1,345 | +5 | +0.4% | 600 |
| 2011/12/13 | 1,340 | 1,340 | 1,340 | 1,340 | ±0 | ±0% | 200 |
| 2011/12/12 | 1,340 | 1,340 | 1,340 | 1,340 | +11 | +0.8% | 100 |
| 2011/12/09 | 1,345 | 1,345 | 1,329 | 1,329 | -46 | -3.3% | 17,600 |
| 2011/12/08 | 1,365 | 1,375 | 1,365 | 1,375 | +15 | +1.1% | 200 |
| 2011/12/07 | 1,360 | 1,360 | 1,360 | 1,360 | +13 | +1% | 200 |
| 2011/12/06 | 1,343 | 1,347 | 1,343 | 1,347 | - | - | 800 |
| 2011/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/01 | 1,360 | 1,361 | 1,360 | 1,361 | +18 | +1.3% | 2,500 |
| 2011/11/30 | 1,317 | 1,343 | 1,316 | 1,343 | -1 | -0.1% | 300 |
| 2011/11/29 | 1,344 | 1,344 | 1,344 | 1,344 | +59 | +4.6% | 500 |
| 2011/11/28 | 1,317 | 1,317 | 1,285 | 1,285 | +33 | +2.6% | 700 |
| 2011/11/25 | 1,252 | 1,252 | 1,252 | 1,252 | -60 | -4.6% | 100 |
| 2011/11/24 | 1,312 | 1,312 | 1,312 | 1,312 | - | - | 1,400 |
| 2011/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/21 | 1,349 | 1,349 | 1,342 | 1,342 | -37 | -2.7% | 200 |
| 2011/11/18 | 1,346 | 1,379 | 1,346 | 1,379 | - | - | 500 |
| 2011/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/16 | 1,354 | 1,354 | 1,354 | 1,354 | -12 | -0.9% | 100 |
| 2011/11/15 | 1,366 | 1,366 | 1,366 | 1,366 | - | - | 100 |
| 2011/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/11 | 1,330 | 1,341 | 1,330 | 1,341 | -23 | -1.7% | 400 |
| 2011/11/10 | 1,363 | 1,364 | 1,363 | 1,364 | -30 | -2.2% | 500 |
| 2011/11/09 | 1,394 | 1,394 | 1,394 | 1,394 | +29 | +2.1% | 300 |
| 2011/11/08 | 1,376 | 1,376 | 1,365 | 1,365 | -11 | -0.8% | 600 |
| 2011/11/07 | 1,376 | 1,376 | 1,376 | 1,376 | -33 | -2.3% | 400 |
3251～
3300
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
