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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,741 | 1,800 | 1,701 | 1,798 | +85 | +5% | 24,000 |
| 2013/08/21 | 1,710 | 1,718 | 1,693 | 1,713 | -2 | -0.1% | 14,200 |
| 2013/08/20 | 1,696 | 1,731 | 1,687 | 1,715 | +10 | +0.6% | 10,200 |
| 2013/08/19 | 1,701 | 1,705 | 1,701 | 1,705 | +4 | +0.2% | 2,000 |
| 2013/08/16 | 1,710 | 1,718 | 1,695 | 1,701 | -6 | -0.4% | 6,800 |
| 2013/08/15 | 1,729 | 1,729 | 1,673 | 1,707 | -23 | -1.3% | 18,900 |
| 2013/08/14 | 1,730 | 1,741 | 1,582 | 1,730 | +26 | +1.5% | 11,800 |
| 2013/08/13 | 1,682 | 1,719 | 1,673 | 1,704 | +30 | +1.8% | 2,700 |
| 2013/08/12 | 1,659 | 1,689 | 1,659 | 1,674 | +6 | +0.4% | 2,800 |
| 2013/08/09 | 1,698 | 1,698 | 1,627 | 1,668 | -22 | -1.3% | 11,600 |
| 2013/08/08 | 1,695 | 1,731 | 1,690 | 1,690 | -20 | -1.2% | 9,700 |
| 2013/08/07 | 1,789 | 1,789 | 1,709 | 1,710 | -84 | -4.7% | 20,900 |
| 2013/08/06 | 1,768 | 1,798 | 1,725 | 1,794 | +37 | +2.1% | 12,400 |
| 2013/08/05 | 1,765 | 1,774 | 1,731 | 1,757 | -8 | -0.5% | 11,000 |
| 2013/08/02 | 1,749 | 1,768 | 1,705 | 1,765 | +33 | +1.9% | 12,900 |
| 2013/08/01 | 1,713 | 1,732 | 1,667 | 1,732 | +19 | +1.1% | 14,500 |
| 2013/07/31 | 1,667 | 1,729 | 1,667 | 1,713 | -34 | -1.9% | 28,900 |
| 2013/07/30 | 1,722 | 1,772 | 1,711 | 1,747 | +7 | +0.4% | 11,800 |
| 2013/07/29 | 1,730 | 1,768 | 1,704 | 1,740 | -8 | -0.5% | 7,700 |
| 2013/07/26 | 1,746 | 1,759 | 1,745 | 1,748 | -38 | -2.1% | 11,300 |
| 2013/07/25 | 1,773 | 1,786 | 1,773 | 1,786 | -5 | -0.3% | 4,200 |
| 2013/07/24 | 1,762 | 1,794 | 1,750 | 1,791 | +29 | +1.6% | 4,300 |
| 2013/07/23 | 1,797 | 1,797 | 1,761 | 1,762 | +1 | +0.1% | 7,900 |
| 2013/07/22 | 1,769 | 1,769 | 1,732 | 1,761 | +29 | +1.7% | 14,200 |
| 2013/07/19 | 1,794 | 1,797 | 1,731 | 1,732 | -47 | -2.6% | 2,700 |
| 2013/07/18 | 1,773 | 1,795 | 1,708 | 1,779 | -3 | -0.2% | 10,600 |
| 2013/07/17 | 1,764 | 1,788 | 1,706 | 1,782 | +18 | +1% | 20,400 |
| 2013/07/16 | 1,793 | 1,859 | 1,761 | 1,764 | +2 | +0.1% | 9,000 |
| 2013/07/12 | 1,761 | 1,762 | 1,761 | 1,762 | -8 | -0.5% | 2,600 |
| 2013/07/11 | 1,770 | 1,770 | 1,770 | 1,770 | -4 | -0.2% | 500 |
| 2013/07/10 | 1,743 | 1,774 | 1,743 | 1,774 | +10 | +0.6% | 1,900 |
| 2013/07/09 | 1,746 | 1,764 | 1,746 | 1,764 | +55 | +3.2% | 1,300 |
| 2013/07/08 | 1,709 | 1,709 | 1,709 | 1,709 | - | - | 200 |
| 2013/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/04 | 1,701 | 1,701 | 1,701 | 1,701 | -18 | -1% | 300 |
| 2013/07/03 | 1,719 | 1,719 | 1,719 | 1,719 | +29 | +1.7% | 1,300 |
| 2013/07/02 | 1,690 | 1,690 | 1,690 | 1,690 | +1 | +0.1% | 300 |
| 2013/07/01 | 1,681 | 1,689 | 1,672 | 1,689 | +68 | +4.2% | 1,400 |
| 2013/06/28 | 1,621 | 1,621 | 1,621 | 1,621 | +46 | +2.9% | 300 |
| 2013/06/27 | 1,575 | 1,575 | 1,575 | 1,575 | -1 | -0.1% | 1,000 |
| 2013/06/26 | 1,576 | 1,576 | 1,576 | 1,576 | +40 | +2.6% | 100 |
| 2013/06/25 | 1,550 | 1,550 | 1,528 | 1,536 | -93 | -5.7% | 700 |
| 2013/06/24 | 1,673 | 1,673 | 1,600 | 1,629 | +76 | +4.9% | 700 |
| 2013/06/21 | 1,631 | 1,631 | 1,553 | 1,553 | -112 | -6.7% | 300 |
| 2013/06/20 | 1,651 | 1,665 | 1,612 | 1,665 | +15 | +0.9% | 1,200 |
| 2013/06/19 | 1,609 | 1,650 | 1,609 | 1,650 | +94 | +6% | 400 |
| 2013/06/18 | 1,556 | 1,556 | 1,556 | 1,556 | +7 | +0.5% | 500 |
| 2013/06/17 | 1,549 | 1,549 | 1,549 | 1,549 | +38 | +2.5% | 400 |
| 2013/06/14 | 1,502 | 1,545 | 1,502 | 1,511 | -8 | -0.5% | 21,500 |
| 2013/06/13 | 1,496 | 1,555 | 1,496 | 1,519 | -1 | -0.1% | 1,300 |
2751～
2800
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
