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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,821 | 1,831 | 1,810 | 1,811 | -25 | -1.4% | 7,300 |
| 2014/01/22 | 1,835 | 1,837 | 1,813 | 1,836 | +13 | +0.7% | 8,800 |
| 2014/01/21 | 1,812 | 1,828 | 1,800 | 1,823 | +31 | +1.7% | 12,400 |
| 2014/01/20 | 1,800 | 1,800 | 1,788 | 1,792 | +2 | +0.1% | 16,200 |
| 2014/01/17 | 1,750 | 1,792 | 1,740 | 1,790 | +39 | +2.2% | 17,700 |
| 2014/01/16 | 1,762 | 1,775 | 1,751 | 1,751 | -27 | -1.5% | 20,100 |
| 2014/01/15 | 1,760 | 1,782 | 1,756 | 1,778 | +19 | +1.1% | 17,900 |
| 2014/01/14 | 1,789 | 1,789 | 1,755 | 1,759 | -47 | -2.6% | 17,700 |
| 2014/01/10 | 1,822 | 1,822 | 1,764 | 1,806 | -39 | -2.1% | 12,700 |
| 2014/01/09 | 1,833 | 1,845 | 1,818 | 1,845 | +1 | +0.1% | 6,800 |
| 2014/01/08 | 1,834 | 1,844 | 1,814 | 1,844 | +10 | +0.5% | 9,000 |
| 2014/01/07 | 1,810 | 1,847 | 1,802 | 1,834 | +11 | +0.6% | 9,900 |
| 2014/01/06 | 1,826 | 1,830 | 1,816 | 1,823 | -3 | -0.2% | 10,400 |
| 2013/12/30 | 1,825 | 1,828 | 1,812 | 1,826 | +19 | +1.1% | 14,500 |
| 2013/12/27 | 1,799 | 1,822 | 1,778 | 1,807 | +18 | +1% | 12,600 |
| 2013/12/26 | 1,749 | 1,794 | 1,738 | 1,789 | +66 | +3.8% | 15,900 |
| 2013/12/25 | 1,720 | 1,758 | 1,690 | 1,723 | -8 | -0.5% | 20,200 |
| 2013/12/24 | 1,769 | 1,784 | 1,677 | 1,731 | -78 | -4.3% | 27,400 |
| 2013/12/20 | 1,792 | 1,818 | 1,782 | 1,809 | +7 | +0.4% | 11,000 |
| 2013/12/19 | 1,820 | 1,840 | 1,785 | 1,802 | -21 | -1.2% | 23,900 |
| 2013/12/18 | 1,820 | 1,837 | 1,802 | 1,823 | -4 | -0.2% | 10,000 |
| 2013/12/17 | 1,768 | 1,830 | 1,768 | 1,827 | +59 | +3.3% | 11,900 |
| 2013/12/16 | 1,771 | 1,779 | 1,750 | 1,768 | -21 | -1.2% | 5,200 |
| 2013/12/13 | 1,792 | 1,813 | 1,781 | 1,789 | +5 | +0.3% | 40,400 |
| 2013/12/12 | 1,772 | 1,787 | 1,714 | 1,784 | +1 | +0.1% | 26,800 |
| 2013/12/11 | 1,795 | 1,801 | 1,782 | 1,783 | -23 | -1.3% | 15,300 |
| 2013/12/10 | 1,810 | 1,819 | 1,800 | 1,806 | ±0 | ±0% | 8,100 |
| 2013/12/09 | 1,821 | 1,824 | 1,794 | 1,806 | +25 | +1.4% | 6,400 |
| 2013/12/06 | 1,795 | 1,804 | 1,772 | 1,781 | +7 | +0.4% | 10,800 |
| 2013/12/05 | 1,776 | 1,802 | 1,767 | 1,774 | -7 | -0.4% | 25,000 |
| 2013/12/04 | 1,805 | 1,814 | 1,781 | 1,781 | -19 | -1.1% | 10,300 |
| 2013/12/03 | 1,811 | 1,836 | 1,793 | 1,800 | -19 | -1% | 15,300 |
| 2013/12/02 | 1,826 | 1,849 | 1,819 | 1,819 | -7 | -0.4% | 6,200 |
| 2013/11/29 | 1,830 | 1,844 | 1,820 | 1,826 | -21 | -1.1% | 21,500 |
| 2013/11/28 | 1,837 | 1,855 | 1,836 | 1,847 | +2 | +0.1% | 9,300 |
| 2013/11/27 | 1,860 | 1,883 | 1,833 | 1,845 | -28 | -1.5% | 25,300 |
| 2013/11/26 | 1,870 | 1,893 | 1,836 | 1,873 | -15 | -0.8% | 23,000 |
| 2013/11/25 | 1,870 | 1,888 | 1,858 | 1,888 | +15 | +0.8% | 12,200 |
| 2013/11/22 | 1,904 | 1,914 | 1,860 | 1,873 | -49 | -2.5% | 26,700 |
| 2013/11/21 | 1,935 | 1,947 | 1,913 | 1,922 | +3 | +0.2% | 9,000 |
| 2013/11/20 | 1,910 | 1,929 | 1,907 | 1,919 | ±0 | ±0% | 12,400 |
| 2013/11/19 | 1,949 | 1,965 | 1,901 | 1,919 | -30 | -1.5% | 11,800 |
| 2013/11/18 | 1,915 | 1,952 | 1,910 | 1,949 | +8 | +0.4% | 14,400 |
| 2013/11/15 | 1,869 | 1,944 | 1,853 | 1,941 | +73 | +3.9% | 27,200 |
| 2013/11/14 | 1,879 | 1,914 | 1,851 | 1,868 | -20 | -1.1% | 17,700 |
| 2013/11/13 | 1,937 | 1,937 | 1,875 | 1,888 | -27 | -1.4% | 10,400 |
| 2013/11/12 | 1,887 | 1,918 | 1,850 | 1,915 | +28 | +1.5% | 34,800 |
| 2013/11/11 | 1,875 | 1,896 | 1,816 | 1,887 | +15 | +0.8% | 17,500 |
| 2013/11/08 | 1,906 | 1,907 | 1,871 | 1,872 | -74 | -3.8% | 7,400 |
| 2013/11/07 | 1,903 | 1,950 | 1,896 | 1,946 | +26 | +1.4% | 10,200 |
2651～
2700
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
