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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 1,686 | 1,691 | 1,674 | 1,680 | +5 | +0.3% | 32,200 |
| 2023/08/28 | 1,662 | 1,679 | 1,660 | 1,675 | +28 | +1.7% | 48,100 |
| 2023/08/25 | 1,644 | 1,647 | 1,631 | 1,647 | -10 | -0.6% | 97,800 |
| 2023/08/24 | 1,656 | 1,666 | 1,656 | 1,657 | -4 | -0.2% | 43,000 |
| 2023/08/23 | 1,637 | 1,661 | 1,637 | 1,661 | +16 | +1% | 54,800 |
| 2023/08/22 | 1,633 | 1,646 | 1,618 | 1,645 | +12 | +0.7% | 68,600 |
| 2023/08/21 | 1,593 | 1,633 | 1,593 | 1,633 | +44 | +2.8% | 80,700 |
| 2023/08/18 | 1,556 | 1,592 | 1,556 | 1,589 | +10 | +0.6% | 96,900 |
| 2023/08/17 | 1,600 | 1,602 | 1,533 | 1,579 | -25 | -1.6% | 91,400 |
| 2023/08/16 | 1,603 | 1,618 | 1,594 | 1,604 | -1 | -0.1% | 84,800 |
| 2023/08/15 | 1,613 | 1,630 | 1,602 | 1,605 | -16 | -1% | 91,600 |
| 2023/08/14 | 1,615 | 1,639 | 1,614 | 1,621 | -9 | -0.6% | 57,800 |
| 2023/08/10 | 1,643 | 1,643 | 1,621 | 1,630 | -15 | -0.9% | 82,700 |
| 2023/08/09 | 1,657 | 1,670 | 1,640 | 1,645 | -12 | -0.7% | 65,100 |
| 2023/08/08 | 1,651 | 1,673 | 1,638 | 1,657 | +1 | +0.1% | 81,600 |
| 2023/08/07 | 1,690 | 1,691 | 1,653 | 1,656 | -35 | -2.1% | 157,600 |
| 2023/08/04 | 1,659 | 1,709 | 1,659 | 1,691 | +28 | +1.7% | 109,900 |
| 2023/08/03 | 1,660 | 1,664 | 1,626 | 1,663 | -11 | -0.7% | 116,000 |
| 2023/08/02 | 1,649 | 1,681 | 1,647 | 1,674 | +24 | +1.5% | 94,900 |
| 2023/08/01 | 1,629 | 1,657 | 1,629 | 1,650 | +10 | +0.6% | 126,500 |
| 2023/07/31 | 1,604 | 1,657 | 1,604 | 1,640 | +35 | +2.2% | 255,400 |
| 2023/07/28 | 1,579 | 1,607 | 1,563 | 1,605 | +32 | +2% | 363,900 |
| 2023/07/27 | 1,574 | 1,649 | 1,557 | 1,573 | +13 | +0.8% | 796,100 |
| 2023/07/26 | 1,500 | 1,574 | 1,478 | 1,560 | +59 | +3.9% | 176,800 |
| 2023/07/25 | 1,504 | 1,510 | 1,486 | 1,501 | -14 | -0.9% | 93,900 |
| 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 |
501～
550
件表示中 / 3783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 | 268,400円 | -9.8% | - | 0.00% | - | 0.51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 |
| 愛知鋼 | 286,700円 | +0.2% | +17.6% | 4.67% | 19.32倍 | 0.79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 |
| 東製鉄 | 161,800円 | -10.2% | -45.6% | 3.09% | 15.08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 |
| 栗本鉄 | 838,000円 | -1.3% | -12.7% | 3.44% | 14.52倍 | 1.16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 |
| 共英製鋼 | 235,100円 | +0.1% | +1.6% | 3.83% | 9.73倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
