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 |
|---|---|---|---|---|---|---|---|
| 2022/11/16 | 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 |
| 2022/11/07 | 1,071 | 1,110 | 1,071 | 1,093 | +28 | +2.6% | 43,200 |
| 2022/11/04 | 1,074 | 1,082 | 1,062 | 1,065 | -12 | -1.1% | 30,800 |
| 2022/11/02 | 1,072 | 1,097 | 1,072 | 1,077 | +9 | +0.8% | 44,400 |
| 2022/11/01 | 1,068 | 1,074 | 1,054 | 1,068 | +2 | +0.2% | 47,800 |
| 2022/10/31 | 1,055 | 1,066 | 1,033 | 1,066 | +26 | +2.5% | 64,600 |
| 2022/10/28 | 1,074 | 1,075 | 1,034 | 1,040 | -34 | -3.2% | 288,300 |
| 2022/10/27 | 1,085 | 1,135 | 1,053 | 1,074 | +2 | +0.2% | 234,800 |
| 2022/10/26 | 1,055 | 1,080 | 1,052 | 1,072 | +23 | +2.2% | 64,100 |
| 2022/10/25 | 1,059 | 1,059 | 1,045 | 1,049 | -3 | -0.3% | 65,400 |
| 2022/10/24 | 1,068 | 1,072 | 1,051 | 1,052 | -3 | -0.3% | 65,800 |
| 2022/10/21 | 1,068 | 1,068 | 1,051 | 1,055 | -13 | -1.2% | 52,100 |
| 2022/10/20 | 1,061 | 1,073 | 1,056 | 1,068 | -6 | -0.6% | 68,700 |
| 2022/10/19 | 1,078 | 1,082 | 1,070 | 1,074 | -3 | -0.3% | 47,800 |
| 2022/10/18 | 1,088 | 1,091 | 1,075 | 1,077 | +6 | +0.6% | 55,100 |
| 2022/10/17 | 1,099 | 1,099 | 1,071 | 1,071 | -41 | -3.7% | 113,700 |
| 2022/10/14 | 1,081 | 1,117 | 1,070 | 1,112 | +40 | +3.7% | 95,000 |
| 2022/10/13 | 1,086 | 1,088 | 1,070 | 1,072 | -21 | -1.9% | 87,200 |
| 2022/10/12 | 1,116 | 1,118 | 1,090 | 1,093 | -23 | -2.1% | 80,200 |
| 2022/10/11 | 1,130 | 1,138 | 1,115 | 1,116 | -62 | -5.3% | 105,100 |
| 2022/10/07 | 1,175 | 1,181 | 1,166 | 1,178 | -12 | -1% | 23,000 |
| 2022/10/06 | 1,194 | 1,199 | 1,184 | 1,190 | -4 | -0.3% | 39,700 |
| 2022/10/05 | 1,209 | 1,209 | 1,192 | 1,194 | +8 | +0.7% | 25,500 |
| 2022/10/04 | 1,162 | 1,191 | 1,162 | 1,186 | +48 | +4.2% | 32,600 |
| 2022/10/03 | 1,131 | 1,143 | 1,118 | 1,138 | +2 | +0.2% | 25,100 |
| 2022/09/30 | 1,158 | 1,158 | 1,127 | 1,136 | -22 | -1.9% | 28,200 |
| 2022/09/29 | 1,140 | 1,164 | 1,140 | 1,158 | +30 | +2.7% | 46,300 |
| 2022/09/28 | 1,148 | 1,148 | 1,107 | 1,128 | -13 | -1.1% | 74,500 |
| 2022/09/27 | 1,144 | 1,157 | 1,141 | 1,141 | +5 | +0.4% | 22,700 |
| 2022/09/26 | 1,150 | 1,150 | 1,134 | 1,136 | -23 | -2% | 50,900 |
| 2022/09/22 | 1,165 | 1,169 | 1,155 | 1,159 | -17 | -1.4% | 94,000 |
| 2022/09/21 | 1,202 | 1,204 | 1,173 | 1,176 | -29 | -2.4% | 55,100 |
| 2022/09/20 | 1,203 | 1,214 | 1,202 | 1,205 | +15 | +1.3% | 33,200 |
| 2022/09/16 | 1,204 | 1,205 | 1,187 | 1,190 | -14 | -1.2% | 44,700 |
| 2022/09/15 | 1,223 | 1,223 | 1,203 | 1,204 | -17 | -1.4% | 30,900 |
| 2022/09/14 | 1,217 | 1,230 | 1,214 | 1,221 | -26 | -2.1% | 35,600 |
| 2022/09/13 | 1,243 | 1,258 | 1,239 | 1,247 | +6 | +0.5% | 56,100 |
| 2022/09/12 | 1,250 | 1,250 | 1,237 | 1,241 | +2 | +0.2% | 39,400 |
| 2022/09/09 | 1,240 | 1,248 | 1,234 | 1,239 | ±0 | ±0% | 30,700 |
| 2022/09/08 | 1,225 | 1,240 | 1,223 | 1,239 | +16 | +1.3% | 28,200 |
| 2022/09/07 | 1,232 | 1,234 | 1,212 | 1,223 | -9 | -0.7% | 31,000 |
| 2022/09/06 | 1,237 | 1,246 | 1,227 | 1,232 | -10 | -0.8% | 49,000 |
| 2022/09/05 | 1,248 | 1,248 | 1,226 | 1,242 | -10 | -0.8% | 32,700 |
| 2022/09/02 | 1,256 | 1,256 | 1,236 | 1,252 | -4 | -0.3% | 34,900 |
651～
700
件表示中 / 3740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 | 292,300円 | +3.1% | -49.1% | 0.86% | 62.47倍 | 0.56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 | 115,600円 | -2.6% | -25.3% | 4.67% | 16.07倍 | 0.86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 |
| 愛知鋼 | 214,800円 | +0.2% | +17.6% | 5.38% | 14.47倍 | 0.59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 | 224,200円 | +5.3% | +14.3% | 4.01% | 8.12倍 | 0.48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 | 687,000円 | -1.3% | -12.7% | 4.19% | 11.91倍 | 0.95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
