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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,225 | 1,255 | 1,223 | 1,253 | +34 | +2.8% | 69,400 |
| 2023/01/19 | 1,217 | 1,227 | 1,195 | 1,219 | ±0 | ±0% | 39,400 |
| 2023/01/18 | 1,239 | 1,255 | 1,200 | 1,219 | -22 | -1.8% | 83,100 |
| 2023/01/17 | 1,224 | 1,243 | 1,217 | 1,241 | +24 | +2% | 81,300 |
| 2023/01/16 | 1,190 | 1,223 | 1,190 | 1,217 | +25 | +2.1% | 144,600 |
| 2023/01/13 | 1,155 | 1,201 | 1,154 | 1,192 | +33 | +2.8% | 137,200 |
| 2023/01/12 | 1,147 | 1,164 | 1,147 | 1,159 | +17 | +1.5% | 52,100 |
| 2023/01/11 | 1,140 | 1,157 | 1,135 | 1,142 | +1 | +0.1% | 51,500 |
| 2023/01/10 | 1,143 | 1,160 | 1,140 | 1,141 | ±0 | ±0% | 32,800 |
| 2023/01/06 | 1,148 | 1,148 | 1,132 | 1,141 | -7 | -0.6% | 23,100 |
| 2023/01/05 | 1,140 | 1,155 | 1,138 | 1,148 | +8 | +0.7% | 29,700 |
| 2023/01/04 | 1,155 | 1,167 | 1,137 | 1,140 | -23 | -2% | 35,800 |
| 2022/12/30 | 1,145 | 1,174 | 1,145 | 1,163 | +18 | +1.6% | 45,800 |
| 2022/12/29 | 1,141 | 1,147 | 1,125 | 1,145 | -6 | -0.5% | 45,600 |
| 2022/12/28 | 1,136 | 1,175 | 1,136 | 1,151 | +15 | +1.3% | 50,700 |
| 2022/12/27 | 1,137 | 1,140 | 1,115 | 1,136 | +1 | +0.1% | 49,800 |
| 2022/12/26 | 1,135 | 1,154 | 1,112 | 1,135 | -30 | -2.6% | 116,300 |
| 2022/12/23 | 1,066 | 1,169 | 1,066 | 1,165 | +103 | +9.7% | 282,400 |
| 2022/12/22 | 1,054 | 1,066 | 1,047 | 1,062 | +20 | +1.9% | 94,400 |
| 2022/12/21 | 1,050 | 1,057 | 1,034 | 1,042 | -10 | -1% | 81,300 |
| 2022/12/20 | 1,071 | 1,074 | 1,038 | 1,052 | -22 | -2% | 90,200 |
| 2022/12/19 | 1,082 | 1,082 | 1,070 | 1,074 | -9 | -0.8% | 51,100 |
| 2022/12/16 | 1,092 | 1,096 | 1,083 | 1,083 | -21 | -1.9% | 33,400 |
| 2022/12/15 | 1,091 | 1,112 | 1,091 | 1,104 | +8 | +0.7% | 33,200 |
| 2022/12/14 | 1,094 | 1,100 | 1,092 | 1,096 | +11 | +1% | 25,900 |
| 2022/12/13 | 1,087 | 1,093 | 1,085 | 1,085 | +7 | +0.6% | 23,300 |
| 2022/12/12 | 1,095 | 1,095 | 1,074 | 1,078 | -14 | -1.3% | 38,800 |
| 2022/12/09 | 1,081 | 1,101 | 1,081 | 1,092 | +3 | +0.3% | 52,500 |
| 2022/12/08 | 1,100 | 1,100 | 1,074 | 1,089 | -11 | -1% | 48,400 |
| 2022/12/07 | 1,094 | 1,104 | 1,092 | 1,100 | +5 | +0.5% | 35,100 |
| 2022/12/06 | 1,098 | 1,099 | 1,088 | 1,095 | -9 | -0.8% | 55,200 |
| 2022/12/05 | 1,107 | 1,115 | 1,101 | 1,104 | +4 | +0.4% | 22,800 |
| 2022/12/02 | 1,130 | 1,130 | 1,100 | 1,100 | -33 | -2.9% | 72,100 |
| 2022/12/01 | 1,146 | 1,146 | 1,129 | 1,133 | -2 | -0.2% | 38,400 |
| 2022/11/30 | 1,133 | 1,148 | 1,129 | 1,135 | +9 | +0.8% | 52,200 |
| 2022/11/29 | 1,144 | 1,144 | 1,121 | 1,126 | -26 | -2.3% | 65,500 |
| 2022/11/28 | 1,196 | 1,196 | 1,147 | 1,152 | -51 | -4.2% | 56,300 |
| 2022/11/25 | 1,200 | 1,207 | 1,196 | 1,203 | +8 | +0.7% | 38,200 |
| 2022/11/24 | 1,190 | 1,198 | 1,179 | 1,195 | +20 | +1.7% | 68,700 |
| 2022/11/22 | 1,167 | 1,181 | 1,161 | 1,175 | +15 | +1.3% | 55,500 |
| 2022/11/21 | 1,140 | 1,167 | 1,140 | 1,160 | +22 | +1.9% | 31,100 |
| 2022/11/18 | 1,146 | 1,146 | 1,136 | 1,138 | +6 | +0.5% | 20,400 |
| 2022/11/17 | 1,153 | 1,154 | 1,132 | 1,132 | -21 | -1.8% | 30,600 |
| 2022/11/16 | 1,162 | 1,168 | 1,151 | 1,153 | -4 | -0.3% | 45,600 |
| 2022/11/15 | 1,135 | 1,177 | 1,135 | 1,157 | +27 | +2.4% | 90,200 |
| 2022/11/14 | 1,134 | 1,143 | 1,126 | 1,130 | +3 | +0.3% | 48,000 |
| 2022/11/11 | 1,129 | 1,129 | 1,112 | 1,127 | +20 | +1.8% | 53,800 |
| 2022/11/10 | 1,103 | 1,126 | 1,099 | 1,107 | +4 | +0.4% | 52,000 |
| 2022/11/09 | 1,092 | 1,116 | 1,084 | 1,103 | +11 | +1% | 45,300 |
| 2022/11/08 | 1,098 | 1,098 | 1,089 | 1,092 | -1 | -0.1% | 26,800 |
551～
600
件表示中 / 3683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 | 263,700円 | -2.0% | -12.8% | 1.29% | 28.51倍 | 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 |
| 山特鋼 | 275,500円 | -4.4% | -9.2% | 0.73% | 21.44倍 | 0.66倍 |
|
特殊鋼メーカー。軸受け鋼国内首位。傘下にスウェーデンのオバコ社。親会社日本製鉄がＴＯＢ |
| 愛知鋼 | 773,000円 | +1.2% | -10.5% | 1.81% | 23.07倍 | 0.58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 | 187,500円 | +0.6% | -28.7% | 4.80% | 6.79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 |
| 合同鉄 | 366,000円 | -5.8% | -21.2% | 6.56% | 4.65倍 | 0.41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
