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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,551 | 1,585 | 1,541 | 1,553 | -14 | -0.9% | 84,100 |
| 2022/03/30 | 1,574 | 1,600 | 1,518 | 1,567 | -36 | -2.2% | 165,300 |
| 2022/03/29 | 1,603 | 1,609 | 1,547 | 1,603 | +14 | +0.9% | 215,800 |
| 2022/03/28 | 1,590 | 1,606 | 1,548 | 1,589 | +10 | +0.6% | 175,800 |
| 2022/03/25 | 1,602 | 1,621 | 1,539 | 1,579 | +57 | +3.7% | 359,700 |
| 2022/03/24 | 1,486 | 1,529 | 1,476 | 1,522 | +54 | +3.7% | 188,500 |
| 2022/03/23 | 1,469 | 1,475 | 1,442 | 1,468 | +16 | +1.1% | 128,800 |
| 2022/03/22 | 1,460 | 1,466 | 1,437 | 1,452 | +43 | +3.1% | 152,400 |
| 2022/03/18 | 1,397 | 1,426 | 1,373 | 1,409 | +95 | +7.2% | 358,900 |
| 2022/03/17 | 1,330 | 1,333 | 1,305 | 1,314 | +40 | +3.1% | 129,500 |
| 2022/03/16 | 1,309 | 1,309 | 1,258 | 1,274 | -9 | -0.7% | 115,900 |
| 2022/03/15 | 1,317 | 1,317 | 1,277 | 1,283 | -20 | -1.5% | 94,700 |
| 2022/03/14 | 1,318 | 1,319 | 1,289 | 1,303 | +24 | +1.9% | 157,300 |
| 2022/03/11 | 1,271 | 1,295 | 1,239 | 1,279 | +38 | +3.1% | 216,500 |
| 2022/03/10 | 1,236 | 1,241 | 1,207 | 1,241 | +35 | +2.9% | 125,900 |
| 2022/03/09 | 1,198 | 1,227 | 1,194 | 1,206 | +5 | +0.4% | 108,700 |
| 2022/03/08 | 1,251 | 1,269 | 1,201 | 1,201 | -63 | -5% | 125,400 |
| 2022/03/07 | 1,280 | 1,280 | 1,241 | 1,264 | -23 | -1.8% | 113,100 |
| 2022/03/04 | 1,349 | 1,349 | 1,273 | 1,287 | -38 | -2.9% | 147,700 |
| 2022/03/03 | 1,292 | 1,331 | 1,289 | 1,325 | +58 | +4.6% | 148,900 |
| 2022/03/02 | 1,253 | 1,276 | 1,250 | 1,267 | +8 | +0.6% | 67,100 |
| 2022/03/01 | 1,283 | 1,289 | 1,259 | 1,259 | +2 | +0.2% | 115,800 |
| 2022/02/28 | 1,237 | 1,260 | 1,234 | 1,257 | +44 | +3.6% | 143,300 |
| 2022/02/25 | 1,223 | 1,223 | 1,190 | 1,213 | -7 | -0.6% | 67,600 |
| 2022/02/24 | 1,210 | 1,231 | 1,197 | 1,220 | +4 | +0.3% | 101,700 |
| 2022/02/22 | 1,204 | 1,225 | 1,195 | 1,216 | -4 | -0.3% | 42,200 |
| 2022/02/21 | 1,193 | 1,220 | 1,181 | 1,220 | +5 | +0.4% | 34,700 |
| 2022/02/18 | 1,238 | 1,241 | 1,205 | 1,215 | -24 | -1.9% | 57,400 |
| 2022/02/17 | 1,245 | 1,253 | 1,236 | 1,239 | ±0 | ±0% | 40,300 |
| 2022/02/16 | 1,235 | 1,248 | 1,217 | 1,239 | +33 | +2.7% | 50,100 |
| 2022/02/15 | 1,214 | 1,228 | 1,204 | 1,206 | -7 | -0.6% | 50,400 |
| 2022/02/14 | 1,247 | 1,247 | 1,208 | 1,213 | -28 | -2.3% | 44,300 |
| 2022/02/10 | 1,264 | 1,270 | 1,229 | 1,241 | -26 | -2.1% | 89,300 |
| 2022/02/09 | 1,259 | 1,277 | 1,257 | 1,267 | +23 | +1.8% | 91,600 |
| 2022/02/08 | 1,238 | 1,257 | 1,236 | 1,244 | +22 | +1.8% | 51,500 |
| 2022/02/07 | 1,230 | 1,239 | 1,206 | 1,222 | ±0 | ±0% | 42,000 |
| 2022/02/04 | 1,209 | 1,230 | 1,200 | 1,222 | +10 | +0.8% | 71,400 |
| 2022/02/03 | 1,194 | 1,220 | 1,186 | 1,212 | +22 | +1.8% | 71,800 |
| 2022/02/02 | 1,157 | 1,197 | 1,157 | 1,190 | +42 | +3.7% | 73,000 |
| 2022/02/01 | 1,181 | 1,181 | 1,146 | 1,148 | -27 | -2.3% | 56,400 |
| 2022/01/31 | 1,160 | 1,186 | 1,147 | 1,175 | +27 | +2.4% | 100,000 |
| 2022/01/28 | 1,148 | 1,151 | 1,122 | 1,148 | +30 | +2.7% | 45,700 |
| 2022/01/27 | 1,157 | 1,160 | 1,110 | 1,118 | -36 | -3.1% | 128,300 |
| 2022/01/26 | 1,177 | 1,189 | 1,151 | 1,154 | -5 | -0.4% | 67,600 |
| 2022/01/25 | 1,183 | 1,186 | 1,140 | 1,159 | -24 | -2% | 125,900 |
| 2022/01/24 | 1,177 | 1,197 | 1,165 | 1,183 | +5 | +0.4% | 76,400 |
| 2022/01/21 | 1,150 | 1,179 | 1,143 | 1,178 | +4 | +0.3% | 60,200 |
| 2022/01/20 | 1,169 | 1,191 | 1,156 | 1,174 | +6 | +0.5% | 70,300 |
| 2022/01/19 | 1,190 | 1,215 | 1,168 | 1,168 | -41 | -3.4% | 111,700 |
| 2022/01/18 | 1,239 | 1,256 | 1,204 | 1,209 | -17 | -1.4% | 79,400 |
651～
700
件表示中 / 3586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 | 305,500円 | -2.0% | -28.6% | 1.11% | 42.47倍 | 0.76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 |
| 淀川鋼 | 520,000円 | +1.5% | +26.3% | 5.94% | 12.63倍 | 0.78倍 |
|
独立系圧延メーカー。メッキ鋼板が主力、台湾に上場子会社。塗装鋼板や家庭用物置も。好財務 |
| 東製鉄 | 147,000円 | -16.1% | -37.1% | 3.40% | 9.54倍 | 0.76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 |
| 山特鋼 | 186,200円 | -3.3% | +7.3% | 3.76% | 10.68倍 | 0.45倍 |
|
日本製鉄子会社の特殊鋼メーカー。軸受け鋼国内トップ。１９年にスウェーデン・オバコ社を買収 |
| 愛知鋼 | 452,000円 | +1.2% | -10.5% | 3.10% | 13.95倍 | 0.35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 |
市場注目の銘柄
チャート関連のコラム
