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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,210 | 3,325 | 3,185 | 3,325 | +35 | +1.1% | 61,600 |
| 2024/09/06 | 3,335 | 3,335 | 3,260 | 3,290 | -45 | -1.3% | 82,900 |
| 2024/09/05 | 3,235 | 3,370 | 3,225 | 3,335 | +90 | +2.8% | 79,100 |
| 2024/09/04 | 3,140 | 3,245 | 3,130 | 3,245 | +5 | +0.2% | 66,000 |
| 2024/09/03 | 3,235 | 3,260 | 3,210 | 3,240 | -10 | -0.3% | 50,800 |
| 2024/09/02 | 3,205 | 3,285 | 3,170 | 3,250 | ±0 | ±0% | 82,600 |
| 2024/08/30 | 3,155 | 3,255 | 3,130 | 3,250 | +105 | +3.3% | 120,600 |
| 2024/08/29 | 3,100 | 3,195 | 3,080 | 3,145 | +80 | +2.6% | 134,000 |
| 2024/08/28 | 3,200 | 3,215 | 3,025 | 3,065 | -135 | -4.2% | 136,900 |
| 2024/08/27 | 3,115 | 3,215 | 3,115 | 3,200 | +100 | +3.2% | 124,500 |
| 2024/08/26 | 3,000 | 3,100 | 2,954 | 3,100 | +65 | +2.1% | 121,400 |
| 2024/08/23 | 2,982 | 3,035 | 2,942 | 3,035 | +71 | +2.4% | 92,000 |
| 2024/08/22 | 2,914 | 2,964 | 2,900 | 2,964 | +50 | +1.7% | 56,100 |
| 2024/08/21 | 2,831 | 2,962 | 2,831 | 2,914 | +47 | +1.6% | 88,000 |
| 2024/08/20 | 2,839 | 2,921 | 2,827 | 2,867 | +58 | +2.1% | 89,500 |
| 2024/08/19 | 2,848 | 2,849 | 2,785 | 2,809 | -36 | -1.3% | 35,600 |
| 2024/08/16 | 2,769 | 2,849 | 2,731 | 2,845 | +104 | +3.8% | 86,100 |
| 2024/08/15 | 2,768 | 2,776 | 2,729 | 2,741 | -36 | -1.3% | 34,700 |
| 2024/08/14 | 2,770 | 2,799 | 2,729 | 2,777 | +7 | +0.3% | 53,300 |
| 2024/08/13 | 2,673 | 2,770 | 2,673 | 2,770 | +70 | +2.6% | 68,900 |
| 2024/08/09 | 2,729 | 2,750 | 2,649 | 2,700 | +21 | +0.8% | 89,200 |
| 2024/08/08 | 2,619 | 2,712 | 2,608 | 2,679 | -24 | -0.9% | 128,700 |
| 2024/08/07 | 2,630 | 2,795 | 2,612 | 2,703 | +139 | +5.4% | 185,900 |
| 2024/08/06 | 2,384 | 2,564 | 2,346 | 2,564 | +380 | +17.4% | 239,900 |
| 2024/08/05 | 2,287 | 2,380 | 2,158 | 2,184 | -303 | -12.2% | 205,000 |
| 2024/08/02 | 2,463 | 2,555 | 2,376 | 2,487 | -105 | -4.1% | 195,000 |
| 2024/08/01 | 2,560 | 2,611 | 2,517 | 2,592 | +30 | +1.2% | 158,200 |
| 2024/07/31 | 2,451 | 2,562 | 2,451 | 2,562 | +102 | +4.1% | 115,300 |
| 2024/07/30 | 2,395 | 2,550 | 2,390 | 2,460 | +77 | +3.2% | 197,500 |
| 2024/07/29 | 2,328 | 2,400 | 2,316 | 2,383 | +55 | +2.4% | 81,600 |
| 2024/07/26 | 2,350 | 2,387 | 2,315 | 2,328 | -32 | -1.4% | 84,600 |
| 2024/07/25 | 2,400 | 2,470 | 2,360 | 2,360 | -80 | -3.3% | 154,400 |
| 2024/07/24 | 2,526 | 2,553 | 2,427 | 2,440 | -99 | -3.9% | 128,800 |
| 2024/07/23 | 2,597 | 2,682 | 2,525 | 2,539 | -58 | -2.2% | 135,200 |
| 2024/07/22 | 2,673 | 2,684 | 2,523 | 2,597 | -111 | -4.1% | 171,900 |
| 2024/07/19 | 2,642 | 2,725 | 2,624 | 2,708 | +166 | +6.5% | 236,100 |
| 2024/07/18 | 2,529 | 2,574 | 2,500 | 2,542 | -19 | -0.7% | 40,300 |
| 2024/07/17 | 2,550 | 2,571 | 2,524 | 2,561 | +43 | +1.7% | 42,500 |
| 2024/07/16 | 2,600 | 2,665 | 2,505 | 2,518 | -7 | -0.3% | 91,100 |
| 2024/07/12 | 2,440 | 2,585 | 2,418 | 2,525 | +11 | +0.4% | 149,500 |
| 2024/07/11 | 2,395 | 2,542 | 2,384 | 2,514 | +164 | +7% | 274,000 |
| 2024/07/10 | 2,301 | 2,368 | 2,294 | 2,350 | +100 | +4.4% | 146,900 |
| 2024/07/09 | 2,263 | 2,288 | 2,237 | 2,250 | -27 | -1.2% | 43,600 |
| 2024/07/08 | 2,337 | 2,342 | 2,276 | 2,277 | -66 | -2.8% | 78,000 |
| 2024/07/05 | 2,418 | 2,418 | 2,331 | 2,343 | -56 | -2.3% | 77,500 |
| 2024/07/04 | 2,376 | 2,410 | 2,372 | 2,399 | +23 | +1% | 26,700 |
| 2024/07/03 | 2,359 | 2,393 | 2,359 | 2,376 | +17 | +0.7% | 30,000 |
| 2024/07/02 | 2,436 | 2,436 | 2,345 | 2,359 | -59 | -2.4% | 52,700 |
| 2024/07/01 | 2,400 | 2,466 | 2,394 | 2,418 | +19 | +0.8% | 83,600 |
| 2024/06/28 | 2,410 | 2,415 | 2,374 | 2,399 | +7 | +0.3% | 126,100 |
51～
100
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
