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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,390 | 2,438 | 2,369 | 2,392 | +18 | +0.8% | 84,400 |
| 2024/06/26 | 2,368 | 2,385 | 2,351 | 2,374 | +12 | +0.5% | 73,500 |
| 2024/06/25 | 2,365 | 2,393 | 2,350 | 2,362 | +7 | +0.3% | 60,300 |
| 2024/06/24 | 2,410 | 2,440 | 2,336 | 2,355 | -40 | -1.7% | 64,700 |
| 2024/06/21 | 2,347 | 2,414 | 2,341 | 2,395 | +49 | +2.1% | 75,400 |
| 2024/06/20 | 2,389 | 2,406 | 2,317 | 2,346 | -54 | -2.3% | 83,200 |
| 2024/06/19 | 2,440 | 2,455 | 2,362 | 2,400 | -50 | -2% | 74,500 |
| 2024/06/18 | 2,374 | 2,450 | 2,374 | 2,450 | +89 | +3.8% | 44,800 |
| 2024/06/17 | 2,380 | 2,380 | 2,326 | 2,361 | -19 | -0.8% | 39,100 |
| 2024/06/14 | 2,340 | 2,394 | 2,338 | 2,380 | +39 | +1.7% | 46,400 |
| 2024/06/13 | 2,386 | 2,393 | 2,332 | 2,341 | -44 | -1.8% | 60,900 |
| 2024/06/12 | 2,375 | 2,400 | 2,371 | 2,385 | +1 | ±0% | 25,800 |
| 2024/06/11 | 2,418 | 2,425 | 2,377 | 2,384 | -3 | -0.1% | 34,100 |
| 2024/06/10 | 2,422 | 2,448 | 2,365 | 2,387 | -58 | -2.4% | 71,900 |
| 2024/06/07 | 2,432 | 2,520 | 2,431 | 2,445 | ±0 | ±0% | 52,700 |
| 2024/06/06 | 2,454 | 2,490 | 2,424 | 2,445 | +10 | +0.4% | 40,600 |
| 2024/06/05 | 2,450 | 2,464 | 2,408 | 2,435 | -37 | -1.5% | 41,300 |
| 2024/06/04 | 2,500 | 2,530 | 2,460 | 2,472 | -10 | -0.4% | 59,900 |
| 2024/06/03 | 2,445 | 2,503 | 2,410 | 2,482 | +57 | +2.4% | 45,300 |
| 2024/05/31 | 2,352 | 2,468 | 2,352 | 2,425 | +77 | +3.3% | 133,100 |
| 2024/05/30 | 2,333 | 2,374 | 2,306 | 2,348 | +13 | +0.6% | 75,200 |
| 2024/05/29 | 2,540 | 2,540 | 2,329 | 2,335 | -225 | -8.8% | 191,800 |
| 2024/05/28 | 2,600 | 2,617 | 2,556 | 2,560 | -28 | -1.1% | 48,700 |
| 2024/05/27 | 2,581 | 2,603 | 2,551 | 2,588 | +26 | +1% | 74,200 |
| 2024/05/24 | 2,523 | 2,609 | 2,518 | 2,562 | -3 | -0.1% | 56,000 |
| 2024/05/23 | 2,674 | 2,674 | 2,533 | 2,565 | -152 | -5.6% | 146,800 |
| 2024/05/22 | 2,850 | 2,850 | 2,717 | 2,717 | -134 | -4.7% | 84,400 |
| 2024/05/21 | 2,847 | 2,893 | 2,835 | 2,851 | +50 | +1.8% | 60,500 |
| 2024/05/20 | 2,727 | 2,801 | 2,701 | 2,801 | +124 | +4.6% | 50,000 |
| 2024/05/17 | 2,658 | 2,705 | 2,653 | 2,677 | +40 | +1.5% | 51,100 |
| 2024/05/16 | 2,630 | 2,652 | 2,570 | 2,637 | -4 | -0.2% | 48,900 |
| 2024/05/15 | 2,710 | 2,744 | 2,620 | 2,641 | -47 | -1.7% | 76,200 |
| 2024/05/14 | 2,688 | 2,723 | 2,658 | 2,688 | +50 | +1.9% | 96,000 |
| 2024/05/13 | 2,600 | 2,651 | 2,600 | 2,638 | +42 | +1.6% | 63,900 |
| 2024/05/10 | 2,550 | 2,600 | 2,508 | 2,596 | +85 | +3.4% | 105,700 |
| 2024/05/09 | 2,524 | 2,556 | 2,499 | 2,511 | +21 | +0.8% | 46,000 |
| 2024/05/08 | 2,500 | 2,520 | 2,457 | 2,490 | -5 | -0.2% | 63,000 |
| 2024/05/07 | 2,582 | 2,583 | 2,475 | 2,495 | -23 | -0.9% | 66,700 |
| 2024/05/02 | 2,493 | 2,574 | 2,469 | 2,518 | +43 | +1.7% | 72,800 |
| 2024/05/01 | 2,463 | 2,482 | 2,370 | 2,475 | +62 | +2.6% | 181,200 |
| 2024/04/30 | 2,304 | 2,565 | 2,276 | 2,413 | +110 | +4.8% | 418,100 |
| 2024/04/26 | 2,364 | 2,471 | 2,272 | 2,303 | -61 | -2.6% | 195,100 |
| 2024/04/25 | 2,342 | 2,399 | 2,326 | 2,364 | -8 | -0.3% | 91,700 |
| 2024/04/24 | 2,390 | 2,427 | 2,366 | 2,372 | -40 | -1.7% | 75,600 |
| 2024/04/23 | 2,338 | 2,432 | 2,338 | 2,412 | +113 | +4.9% | 111,000 |
| 2024/04/22 | 2,255 | 2,311 | 2,255 | 2,299 | +61 | +2.7% | 42,500 |
| 2024/04/19 | 2,255 | 2,269 | 2,204 | 2,238 | -29 | -1.3% | 61,700 |
| 2024/04/18 | 2,224 | 2,285 | 2,224 | 2,267 | +36 | +1.6% | 25,000 |
| 2024/04/17 | 2,275 | 2,283 | 2,210 | 2,231 | -31 | -1.4% | 50,700 |
| 2024/04/16 | 2,325 | 2,325 | 2,262 | 2,262 | -81 | -3.5% | 58,200 |
101～
150
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
