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 |
|---|---|---|---|---|---|---|---|
| 2014/01/21 | 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 |
| 2013/11/06 | 1,855 | 1,920 | 1,855 | 1,920 | +39 | +2.1% | 5,300 |
| 2013/11/05 | 1,851 | 1,885 | 1,851 | 1,881 | +30 | +1.6% | 16,500 |
2751～
2800
件表示中 / 3684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 | 267,100円 | -2.0% | -12.8% | 1.27% | 28.88倍 | 0.51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 |
| 山特鋼 | 274,600円 | -4.4% | -9.2% | 0.73% | 21.37倍 | 0.66倍 |
|
特殊鋼メーカー。軸受け鋼国内首位。傘下にスウェーデンのオバコ社。親会社日本製鉄がＴＯＢ |
| 愛知鋼 | 775,000円 | +1.2% | -10.5% | 1.81% | 23.13倍 | 0.58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 | 187,100円 | +0.6% | -28.7% | 4.81% | 6.78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 |
| 合同鉄 | 361,000円 | -5.8% | -21.2% | 6.65% | 4.59倍 | 0.41倍 |
|
大手電炉メーカーで日本製鉄系。棒鋼、線材など建設用鋼材に強み。鉄筋の朝日工業が傘下 |
市場注目の銘柄
チャート関連のコラム
