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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,710 | 1,736 | 1,709 | 1,736 | +31 | +1.8% | 13,700 |
| 2014/06/18 | 1,690 | 1,709 | 1,680 | 1,705 | +16 | +0.9% | 11,400 |
| 2014/06/17 | 1,680 | 1,704 | 1,680 | 1,689 | +8 | +0.5% | 9,200 |
| 2014/06/16 | 1,693 | 1,701 | 1,681 | 1,681 | -17 | -1% | 5,400 |
| 2014/06/13 | 1,692 | 1,704 | 1,681 | 1,698 | +13 | +0.8% | 20,400 |
| 2014/06/12 | 1,695 | 1,707 | 1,680 | 1,685 | -13 | -0.8% | 8,000 |
| 2014/06/11 | 1,703 | 1,710 | 1,695 | 1,698 | -5 | -0.3% | 7,300 |
| 2014/06/10 | 1,710 | 1,710 | 1,697 | 1,703 | +11 | +0.7% | 4,000 |
| 2014/06/09 | 1,710 | 1,710 | 1,692 | 1,692 | -18 | -1.1% | 8,100 |
| 2014/06/06 | 1,697 | 1,710 | 1,695 | 1,710 | +13 | +0.8% | 12,300 |
| 2014/06/05 | 1,695 | 1,704 | 1,690 | 1,697 | ±0 | ±0% | 4,000 |
| 2014/06/04 | 1,685 | 1,706 | 1,685 | 1,697 | +1 | +0.1% | 2,500 |
| 2014/06/03 | 1,704 | 1,710 | 1,684 | 1,696 | +20 | +1.2% | 4,900 |
| 2014/06/02 | 1,674 | 1,687 | 1,660 | 1,676 | -4 | -0.2% | 5,400 |
| 2014/05/30 | 1,674 | 1,705 | 1,674 | 1,680 | -20 | -1.2% | 11,500 |
| 2014/05/29 | 1,706 | 1,707 | 1,695 | 1,700 | +1 | +0.1% | 3,200 |
| 2014/05/28 | 1,706 | 1,706 | 1,688 | 1,699 | +13 | +0.8% | 5,600 |
| 2014/05/27 | 1,710 | 1,710 | 1,658 | 1,686 | -23 | -1.3% | 4,900 |
| 2014/05/26 | 1,705 | 1,709 | 1,695 | 1,709 | +22 | +1.3% | 6,100 |
| 2014/05/23 | 1,687 | 1,688 | 1,660 | 1,687 | +21 | +1.3% | 7,200 |
| 2014/05/22 | 1,667 | 1,667 | 1,650 | 1,666 | +20 | +1.2% | 3,200 |
| 2014/05/21 | 1,643 | 1,648 | 1,617 | 1,646 | +3 | +0.2% | 7,400 |
| 2014/05/20 | 1,610 | 1,670 | 1,610 | 1,643 | +28 | +1.7% | 5,500 |
| 2014/05/19 | 1,632 | 1,668 | 1,613 | 1,615 | -3 | -0.2% | 6,500 |
| 2014/05/16 | 1,623 | 1,634 | 1,614 | 1,618 | -26 | -1.6% | 8,700 |
| 2014/05/15 | 1,628 | 1,648 | 1,621 | 1,644 | +13 | +0.8% | 18,200 |
| 2014/05/14 | 1,631 | 1,646 | 1,627 | 1,631 | +3 | +0.2% | 14,000 |
| 2014/05/13 | 1,635 | 1,669 | 1,623 | 1,628 | ±0 | ±0% | 9,200 |
| 2014/05/12 | 1,651 | 1,655 | 1,624 | 1,628 | -25 | -1.5% | 14,400 |
| 2014/05/09 | 1,664 | 1,692 | 1,649 | 1,653 | +5 | +0.3% | 13,300 |
| 2014/05/08 | 1,660 | 1,694 | 1,644 | 1,648 | -12 | -0.7% | 12,600 |
| 2014/05/07 | 1,692 | 1,720 | 1,658 | 1,660 | -68 | -3.9% | 13,300 |
| 2014/05/02 | 1,749 | 1,749 | 1,714 | 1,728 | -21 | -1.2% | 8,600 |
| 2014/05/01 | 1,650 | 1,784 | 1,648 | 1,749 | +133 | +8.2% | 41,200 |
| 2014/04/30 | 1,641 | 1,654 | 1,616 | 1,616 | +15 | +0.9% | 35,400 |
| 2014/04/28 | 1,630 | 1,630 | 1,588 | 1,601 | -29 | -1.8% | 14,100 |
| 2014/04/25 | 1,600 | 1,630 | 1,600 | 1,630 | +11 | +0.7% | 11,700 |
| 2014/04/24 | 1,585 | 1,627 | 1,581 | 1,619 | +20 | +1.3% | 12,800 |
| 2014/04/23 | 1,641 | 1,641 | 1,585 | 1,599 | -22 | -1.4% | 10,500 |
| 2014/04/22 | 1,676 | 1,676 | 1,620 | 1,621 | -34 | -2.1% | 9,000 |
| 2014/04/21 | 1,675 | 1,675 | 1,648 | 1,655 | -10 | -0.6% | 7,400 |
| 2014/04/18 | 1,679 | 1,679 | 1,651 | 1,665 | -7 | -0.4% | 8,100 |
| 2014/04/17 | 1,698 | 1,698 | 1,672 | 1,672 | -15 | -0.9% | 10,400 |
| 2014/04/16 | 1,673 | 1,688 | 1,648 | 1,687 | +41 | +2.5% | 9,500 |
| 2014/04/15 | 1,652 | 1,662 | 1,626 | 1,646 | +9 | +0.5% | 11,800 |
| 2014/04/14 | 1,650 | 1,670 | 1,635 | 1,637 | -23 | -1.4% | 11,200 |
| 2014/04/11 | 1,661 | 1,667 | 1,653 | 1,660 | -17 | -1% | 9,600 |
| 2014/04/10 | 1,720 | 1,720 | 1,666 | 1,677 | -24 | -1.4% | 31,200 |
| 2014/04/09 | 1,740 | 1,742 | 1,701 | 1,701 | -68 | -3.8% | 24,300 |
| 2014/04/08 | 1,781 | 1,806 | 1,769 | 1,769 | -40 | -2.2% | 18,300 |
2551～
2600
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
