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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 1,202 | 1,202 | 1,168 | 1,168 | -22 | -1.8% | 500 |
| 2011/08/19 | 1,199 | 1,199 | 1,190 | 1,190 | -62 | -5% | 300 |
| 2011/08/18 | 1,260 | 1,260 | 1,252 | 1,252 | -8 | -0.6% | 400 |
| 2011/08/17 | 1,279 | 1,279 | 1,260 | 1,260 | -7 | -0.6% | 500 |
| 2011/08/16 | 1,301 | 1,301 | 1,267 | 1,267 | -19 | -1.5% | 800 |
| 2011/08/15 | 1,286 | 1,286 | 1,286 | 1,286 | ±0 | ±0% | 100 |
| 2011/08/12 | 1,318 | 1,318 | 1,286 | 1,286 | -22 | -1.7% | 400 |
| 2011/08/11 | 1,262 | 1,308 | 1,262 | 1,308 | +16 | +1.2% | 400 |
| 2011/08/10 | 1,292 | 1,292 | 1,292 | 1,292 | +12 | +0.9% | 100 |
| 2011/08/09 | 1,261 | 1,280 | 1,261 | 1,280 | -36 | -2.7% | 1,700 |
| 2011/08/08 | 1,331 | 1,333 | 1,316 | 1,316 | -17 | -1.3% | 1,000 |
| 2011/08/05 | 1,355 | 1,365 | 1,333 | 1,333 | -48 | -3.5% | 4,100 |
| 2011/08/04 | 1,393 | 1,400 | 1,381 | 1,381 | -12 | -0.9% | 700 |
| 2011/08/03 | 1,402 | 1,402 | 1,379 | 1,393 | -75 | -5.1% | 1,500 |
| 2011/08/02 | 1,468 | 1,468 | 1,468 | 1,468 | -13 | -0.9% | 100 |
| 2011/08/01 | 1,489 | 1,489 | 1,481 | 1,481 | -18 | -1.2% | 200 |
| 2011/07/29 | 1,502 | 1,502 | 1,499 | 1,499 | +9 | +0.6% | 300 |
| 2011/07/28 | 1,515 | 1,515 | 1,490 | 1,490 | -54 | -3.5% | 2,200 |
| 2011/07/27 | 1,562 | 1,563 | 1,544 | 1,544 | -16 | -1% | 700 |
| 2011/07/26 | 1,560 | 1,560 | 1,560 | 1,560 | +22 | +1.4% | 200 |
| 2011/07/25 | 1,560 | 1,560 | 1,538 | 1,538 | +10 | +0.7% | 400 |
| 2011/07/22 | 1,493 | 1,559 | 1,493 | 1,528 | +35 | +2.3% | 1,300 |
| 2011/07/21 | 1,493 | 1,493 | 1,493 | 1,493 | +6 | +0.4% | 100 |
| 2011/07/20 | 1,485 | 1,517 | 1,485 | 1,487 | +20 | +1.4% | 500 |
| 2011/07/19 | 1,465 | 1,469 | 1,465 | 1,467 | -28 | -1.9% | 1,500 |
| 2011/07/15 | 1,511 | 1,511 | 1,495 | 1,495 | ±0 | ±0% | 900 |
| 2011/07/14 | 1,491 | 1,495 | 1,491 | 1,495 | -33 | -2.2% | 600 |
| 2011/07/13 | 1,528 | 1,528 | 1,528 | 1,528 | +28 | +1.9% | 100 |
| 2011/07/12 | 1,500 | 1,500 | 1,500 | 1,500 | -22 | -1.4% | 500 |
| 2011/07/11 | 1,529 | 1,529 | 1,522 | 1,522 | -7 | -0.5% | 700 |
| 2011/07/08 | 1,529 | 1,529 | 1,529 | 1,529 | -25 | -1.6% | 300 |
| 2011/07/07 | 1,552 | 1,554 | 1,552 | 1,554 | +10 | +0.6% | 600 |
| 2011/07/06 | 1,539 | 1,565 | 1,539 | 1,544 | -10 | -0.6% | 1,700 |
| 2011/07/05 | 1,554 | 1,554 | 1,554 | 1,554 | -2 | -0.1% | 400 |
| 2011/07/04 | 1,567 | 1,567 | 1,556 | 1,556 | -11 | -0.7% | 200 |
| 2011/07/01 | 1,593 | 1,593 | 1,563 | 1,567 | -22 | -1.4% | 1,000 |
| 2011/06/30 | 1,576 | 1,589 | 1,559 | 1,589 | - | - | 800 |
| 2011/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/27 | 1,590 | 1,590 | 1,573 | 1,580 | -10 | -0.6% | 2,500 |
| 2011/06/24 | 1,582 | 1,599 | 1,582 | 1,590 | +8 | +0.5% | 400 |
| 2011/06/23 | 1,606 | 1,606 | 1,582 | 1,582 | -20 | -1.2% | 400 |
| 2011/06/22 | 1,602 | 1,602 | 1,602 | 1,602 | +47 | +3% | 400 |
| 2011/06/21 | 1,539 | 1,555 | 1,539 | 1,555 | - | - | 400 |
| 2011/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/17 | 1,525 | 1,525 | 1,516 | 1,516 | -6 | -0.4% | 200 |
| 2011/06/16 | 1,528 | 1,528 | 1,522 | 1,522 | - | - | 700 |
| 2011/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/14 | 1,515 | 1,527 | 1,515 | 1,527 | ±0 | ±0% | 300 |
| 2011/06/13 | 1,527 | 1,527 | 1,527 | 1,527 | -5 | -0.3% | 200 |
3351～
3400
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
