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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 1,480 | 1,490 | 1,468 | 1,473 | -22 | -1.5% | 43,600 |
| 2022/06/09 | 1,481 | 1,528 | 1,465 | 1,495 | +7 | +0.5% | 47,400 |
| 2022/06/08 | 1,486 | 1,500 | 1,474 | 1,488 | +12 | +0.8% | 31,200 |
| 2022/06/07 | 1,467 | 1,489 | 1,467 | 1,476 | +9 | +0.6% | 21,700 |
| 2022/06/06 | 1,450 | 1,469 | 1,447 | 1,467 | +8 | +0.5% | 19,200 |
| 2022/06/03 | 1,437 | 1,471 | 1,430 | 1,459 | +22 | +1.5% | 57,800 |
| 2022/06/02 | 1,417 | 1,458 | 1,406 | 1,437 | +20 | +1.4% | 36,300 |
| 2022/06/01 | 1,382 | 1,417 | 1,362 | 1,417 | +39 | +2.8% | 38,400 |
| 2022/05/31 | 1,404 | 1,404 | 1,377 | 1,378 | -31 | -2.2% | 38,100 |
| 2022/05/30 | 1,387 | 1,409 | 1,379 | 1,409 | +18 | +1.3% | 73,100 |
| 2022/05/27 | 1,376 | 1,391 | 1,353 | 1,391 | +34 | +2.5% | 55,300 |
| 2022/05/26 | 1,348 | 1,365 | 1,340 | 1,357 | +18 | +1.3% | 37,900 |
| 2022/05/25 | 1,349 | 1,358 | 1,339 | 1,339 | -20 | -1.5% | 32,700 |
| 2022/05/24 | 1,391 | 1,398 | 1,359 | 1,359 | -32 | -2.3% | 47,700 |
| 2022/05/23 | 1,377 | 1,411 | 1,346 | 1,391 | +29 | +2.1% | 108,200 |
| 2022/05/20 | 1,329 | 1,370 | 1,325 | 1,362 | +38 | +2.9% | 82,000 |
| 2022/05/19 | 1,289 | 1,333 | 1,256 | 1,324 | -7 | -0.5% | 123,800 |
| 2022/05/18 | 1,268 | 1,340 | 1,268 | 1,331 | +79 | +6.3% | 127,500 |
| 2022/05/17 | 1,235 | 1,255 | 1,233 | 1,252 | +17 | +1.4% | 86,800 |
| 2022/05/16 | 1,250 | 1,275 | 1,222 | 1,235 | -11 | -0.9% | 105,300 |
| 2022/05/13 | 1,212 | 1,253 | 1,204 | 1,246 | +27 | +2.2% | 130,800 |
| 2022/05/12 | 1,260 | 1,262 | 1,214 | 1,219 | -43 | -3.4% | 137,500 |
| 2022/05/11 | 1,290 | 1,292 | 1,261 | 1,262 | -48 | -3.7% | 65,700 |
| 2022/05/10 | 1,303 | 1,316 | 1,288 | 1,310 | -8 | -0.6% | 67,000 |
| 2022/05/09 | 1,347 | 1,347 | 1,318 | 1,318 | -30 | -2.2% | 69,800 |
| 2022/05/06 | 1,366 | 1,366 | 1,341 | 1,348 | -17 | -1.2% | 76,900 |
| 2022/05/02 | 1,386 | 1,389 | 1,345 | 1,365 | -43 | -3.1% | 65,900 |
| 2022/04/28 | 1,419 | 1,428 | 1,378 | 1,408 | +34 | +2.5% | 52,900 |
| 2022/04/27 | 1,426 | 1,490 | 1,373 | 1,374 | -57 | -4% | 175,300 |
| 2022/04/26 | 1,450 | 1,463 | 1,422 | 1,431 | -44 | -3% | 64,200 |
| 2022/04/25 | 1,474 | 1,495 | 1,453 | 1,475 | -32 | -2.1% | 65,000 |
| 2022/04/22 | 1,490 | 1,517 | 1,479 | 1,507 | -7 | -0.5% | 47,400 |
| 2022/04/21 | 1,551 | 1,551 | 1,495 | 1,514 | -27 | -1.8% | 73,600 |
| 2022/04/20 | 1,550 | 1,550 | 1,527 | 1,541 | +9 | +0.6% | 36,800 |
| 2022/04/19 | 1,535 | 1,544 | 1,516 | 1,532 | -2 | -0.1% | 43,500 |
| 2022/04/18 | 1,554 | 1,566 | 1,521 | 1,534 | -39 | -2.5% | 41,200 |
| 2022/04/15 | 1,575 | 1,579 | 1,553 | 1,573 | -3 | -0.2% | 44,100 |
| 2022/04/14 | 1,571 | 1,579 | 1,555 | 1,576 | +24 | +1.5% | 46,600 |
| 2022/04/13 | 1,523 | 1,563 | 1,514 | 1,552 | +25 | +1.6% | 80,900 |
| 2022/04/12 | 1,510 | 1,541 | 1,506 | 1,527 | +9 | +0.6% | 78,800 |
| 2022/04/11 | 1,532 | 1,551 | 1,501 | 1,518 | -10 | -0.7% | 53,200 |
| 2022/04/08 | 1,564 | 1,564 | 1,499 | 1,528 | -36 | -2.3% | 72,100 |
| 2022/04/07 | 1,536 | 1,586 | 1,536 | 1,564 | +14 | +0.9% | 56,700 |
| 2022/04/06 | 1,530 | 1,561 | 1,514 | 1,550 | +12 | +0.8% | 74,700 |
| 2022/04/05 | 1,586 | 1,593 | 1,534 | 1,538 | -31 | -2% | 58,100 |
| 2022/04/04 | 1,580 | 1,580 | 1,527 | 1,569 | -27 | -1.7% | 83,800 |
| 2022/04/01 | 1,553 | 1,598 | 1,535 | 1,596 | +43 | +2.8% | 72,900 |
| 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 |
801～
850
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
