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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,463 | 1,560 | 1,463 | 1,515 | +90 | +6.3% | 278,000 |
| 2023/07/21 | 1,436 | 1,436 | 1,421 | 1,425 | +3 | +0.2% | 62,700 |
| 2023/07/20 | 1,447 | 1,452 | 1,417 | 1,422 | -21 | -1.5% | 57,100 |
| 2023/07/19 | 1,446 | 1,454 | 1,438 | 1,443 | +5 | +0.3% | 29,600 |
| 2023/07/18 | 1,420 | 1,448 | 1,420 | 1,438 | +21 | +1.5% | 36,600 |
| 2023/07/14 | 1,412 | 1,423 | 1,408 | 1,417 | +18 | +1.3% | 44,200 |
| 2023/07/13 | 1,410 | 1,410 | 1,396 | 1,399 | +4 | +0.3% | 71,200 |
| 2023/07/12 | 1,397 | 1,406 | 1,392 | 1,395 | +8 | +0.6% | 43,900 |
| 2023/07/11 | 1,386 | 1,393 | 1,375 | 1,387 | +11 | +0.8% | 63,700 |
| 2023/07/10 | 1,382 | 1,392 | 1,373 | 1,376 | +3 | +0.2% | 54,300 |
| 2023/07/07 | 1,383 | 1,384 | 1,357 | 1,373 | -33 | -2.3% | 72,100 |
| 2023/07/06 | 1,412 | 1,415 | 1,395 | 1,406 | -6 | -0.4% | 48,900 |
| 2023/07/05 | 1,400 | 1,412 | 1,380 | 1,412 | +5 | +0.4% | 51,400 |
| 2023/07/04 | 1,415 | 1,415 | 1,399 | 1,407 | -8 | -0.6% | 32,500 |
| 2023/07/03 | 1,405 | 1,418 | 1,404 | 1,415 | +19 | +1.4% | 37,300 |
| 2023/06/30 | 1,395 | 1,405 | 1,390 | 1,396 | -1 | -0.1% | 65,500 |
| 2023/06/29 | 1,405 | 1,408 | 1,392 | 1,397 | -7 | -0.5% | 37,000 |
| 2023/06/28 | 1,388 | 1,405 | 1,388 | 1,404 | +26 | +1.9% | 42,400 |
| 2023/06/27 | 1,380 | 1,390 | 1,375 | 1,378 | -2 | -0.1% | 38,500 |
| 2023/06/26 | 1,385 | 1,400 | 1,375 | 1,380 | +2 | +0.1% | 49,800 |
| 2023/06/23 | 1,394 | 1,404 | 1,362 | 1,378 | -15 | -1.1% | 39,400 |
| 2023/06/22 | 1,389 | 1,400 | 1,388 | 1,393 | +10 | +0.7% | 51,200 |
| 2023/06/21 | 1,378 | 1,397 | 1,378 | 1,383 | -15 | -1.1% | 62,500 |
| 2023/06/20 | 1,401 | 1,413 | 1,391 | 1,398 | -17 | -1.2% | 43,500 |
| 2023/06/19 | 1,404 | 1,415 | 1,396 | 1,415 | +12 | +0.9% | 30,400 |
| 2023/06/16 | 1,406 | 1,407 | 1,395 | 1,403 | +9 | +0.6% | 55,400 |
| 2023/06/15 | 1,408 | 1,415 | 1,394 | 1,394 | -8 | -0.6% | 33,100 |
| 2023/06/14 | 1,411 | 1,419 | 1,402 | 1,402 | +9 | +0.6% | 43,800 |
| 2023/06/13 | 1,396 | 1,398 | 1,380 | 1,393 | -2 | -0.1% | 49,500 |
| 2023/06/12 | 1,387 | 1,404 | 1,385 | 1,395 | +9 | +0.6% | 37,700 |
| 2023/06/09 | 1,377 | 1,391 | 1,377 | 1,386 | +19 | +1.4% | 36,700 |
| 2023/06/08 | 1,387 | 1,387 | 1,355 | 1,367 | -12 | -0.9% | 78,900 |
| 2023/06/07 | 1,399 | 1,410 | 1,375 | 1,379 | -8 | -0.6% | 77,300 |
| 2023/06/06 | 1,375 | 1,393 | 1,369 | 1,387 | +10 | +0.7% | 45,700 |
| 2023/06/05 | 1,374 | 1,387 | 1,374 | 1,377 | +22 | +1.6% | 48,700 |
| 2023/06/02 | 1,350 | 1,366 | 1,350 | 1,355 | +16 | +1.2% | 79,700 |
| 2023/06/01 | 1,320 | 1,343 | 1,320 | 1,339 | +15 | +1.1% | 39,900 |
| 2023/05/31 | 1,333 | 1,344 | 1,320 | 1,324 | -24 | -1.8% | 65,400 |
| 2023/05/30 | 1,338 | 1,357 | 1,337 | 1,348 | +10 | +0.7% | 50,500 |
| 2023/05/29 | 1,324 | 1,343 | 1,323 | 1,338 | +35 | +2.7% | 45,500 |
| 2023/05/26 | 1,319 | 1,325 | 1,302 | 1,303 | -16 | -1.2% | 31,200 |
| 2023/05/25 | 1,312 | 1,324 | 1,296 | 1,319 | +6 | +0.5% | 35,600 |
| 2023/05/24 | 1,307 | 1,322 | 1,307 | 1,313 | -2 | -0.2% | 45,100 |
| 2023/05/23 | 1,350 | 1,365 | 1,311 | 1,315 | -35 | -2.6% | 75,500 |
| 2023/05/22 | 1,329 | 1,350 | 1,329 | 1,350 | +21 | +1.6% | 51,900 |
| 2023/05/19 | 1,318 | 1,335 | 1,318 | 1,329 | +5 | +0.4% | 52,400 |
| 2023/05/18 | 1,322 | 1,337 | 1,318 | 1,324 | +24 | +1.8% | 41,300 |
| 2023/05/17 | 1,314 | 1,324 | 1,298 | 1,300 | -37 | -2.8% | 84,300 |
| 2023/05/16 | 1,335 | 1,347 | 1,330 | 1,337 | +15 | +1.1% | 66,400 |
| 2023/05/15 | 1,306 | 1,333 | 1,306 | 1,322 | +19 | +1.5% | 59,200 |
451～
500
件表示中 / 3708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 | 251,300円 | +3.1% | -49.1% | 0.99% | 53.71倍 | 0.48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 | 150,300円 | -6.7% | -36.7% | 3.33% | 11.85倍 | 0.73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 | 734,000円 | +0.2% | +17.6% | 6.29% | 12.36倍 | 0.51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 | 192,300円 | +5.3% | +14.3% | 4.68% | 6.96倍 | 0.41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 | 537,000円 | -1.3% | -12.7% | 5.36% | 9.30倍 | 0.74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
