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 |
|---|---|---|---|---|---|---|---|
| 2024/07/29 | 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 |
| 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 |
201～
250
件表示中 / 3707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 | 250,700円 | +3.1% | -49.1% | 1.00% | 53.58倍 | 0.48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 | 150,400円 | -6.7% | -36.7% | 3.32% | 11.91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 | 743,000円 | +0.2% | +17.6% | 6.22% | 12.51倍 | 0.51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 | 191,700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 | 537,000円 | -1.3% | -12.7% | 5.36% | 9.30倍 | 0.74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
