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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 3,350 | 3,355 | 3,165 | 3,300 | -175 | -5% | 213,200 |
| 2024/10/07 | 3,550 | 3,570 | 3,450 | 3,475 | -45 | -1.3% | 44,000 |
| 2024/10/04 | 3,440 | 3,550 | 3,440 | 3,520 | +50 | +1.4% | 56,400 |
| 2024/10/03 | 3,525 | 3,550 | 3,440 | 3,470 | -15 | -0.4% | 38,500 |
| 2024/10/02 | 3,490 | 3,590 | 3,455 | 3,485 | -55 | -1.6% | 60,500 |
| 2024/10/01 | 3,475 | 3,575 | 3,430 | 3,540 | +115 | +3.4% | 41,000 |
| 2024/09/30 | 3,360 | 3,440 | 3,345 | 3,425 | -25 | -0.7% | 48,500 |
| 2024/09/27 | 3,530 | 3,530 | 3,430 | 3,450 | -30 | -0.9% | 40,400 |
| 2024/09/26 | 3,445 | 3,530 | 3,425 | 3,480 | +70 | +2.1% | 71,900 |
| 2024/09/25 | 3,555 | 3,580 | 3,330 | 3,410 | -125 | -3.5% | 83,500 |
| 2024/09/24 | 3,490 | 3,555 | 3,480 | 3,535 | +65 | +1.9% | 74,600 |
| 2024/09/20 | 3,495 | 3,495 | 3,445 | 3,470 | ±0 | ±0% | 71,700 |
| 2024/09/19 | 3,390 | 3,490 | 3,355 | 3,470 | +125 | +3.7% | 54,500 |
| 2024/09/18 | 3,340 | 3,435 | 3,300 | 3,345 | +5 | +0.1% | 67,800 |
| 2024/09/17 | 3,345 | 3,355 | 3,270 | 3,340 | -10 | -0.3% | 104,100 |
| 2024/09/13 | 3,320 | 3,350 | 3,305 | 3,350 | +30 | +0.9% | 49,400 |
| 2024/09/12 | 3,295 | 3,360 | 3,280 | 3,320 | +85 | +2.6% | 60,300 |
| 2024/09/11 | 3,270 | 3,315 | 3,230 | 3,235 | -65 | -2% | 97,200 |
| 2024/09/10 | 3,330 | 3,345 | 3,245 | 3,300 | -25 | -0.8% | 66,600 |
| 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 |
151～
200
件表示中 / 3705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 | 260,000円 | +3.1% | -49.1% | 0.96% | 55.57倍 | 0.50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 |
| 東製鉄 | 151,800円 | -6.7% | -36.7% | 3.29% | 12.03倍 | 0.74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 |
| 愛知鋼 | 746,000円 | +0.2% | +17.6% | 6.19% | 12.57倍 | 0.52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 | 191,800円 | +5.3% | +14.3% | 4.69% | 6.94倍 | 0.41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 | 530,000円 | -1.3% | -12.7% | 5.43% | 9.18倍 | 0.73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
