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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,601 | 1,631 | 1,601 | 1,610 | -10 | -0.6% | 2,500 |
| 2013/03/28 | 1,556 | 1,620 | 1,556 | 1,620 | +24 | +1.5% | 1,700 |
| 2013/03/27 | 1,628 | 1,628 | 1,596 | 1,596 | - | - | 1,800 |
| 2013/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/25 | 1,601 | 1,601 | 1,595 | 1,595 | - | - | 2,600 |
| 2013/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/03/21 | 1,520 | 1,600 | 1,520 | 1,600 | +71 | +4.6% | 2,300 |
| 2013/03/19 | 1,532 | 1,532 | 1,529 | 1,529 | -3 | -0.2% | 1,200 |
| 2013/03/18 | 1,566 | 1,566 | 1,532 | 1,532 | -68 | -4.3% | 1,700 |
| 2013/03/15 | 1,650 | 1,651 | 1,600 | 1,600 | -67 | -4% | 4,500 |
| 2013/03/14 | 1,669 | 1,669 | 1,667 | 1,667 | +2 | +0.1% | 900 |
| 2013/03/13 | 1,666 | 1,666 | 1,665 | 1,665 | +4 | +0.2% | 1,000 |
| 2013/03/12 | 1,653 | 1,661 | 1,653 | 1,661 | -12 | -0.7% | 1,600 |
| 2013/03/11 | 1,696 | 1,696 | 1,657 | 1,673 | -23 | -1.4% | 1,100 |
| 2013/03/08 | 1,638 | 1,696 | 1,638 | 1,696 | +21 | +1.3% | 22,600 |
| 2013/03/07 | 1,675 | 1,675 | 1,675 | 1,675 | -23 | -1.4% | 300 |
| 2013/03/06 | 1,698 | 1,698 | 1,698 | 1,698 | +18 | +1.1% | 100 |
| 2013/03/05 | 1,680 | 1,680 | 1,680 | 1,680 | -14 | -0.8% | 300 |
| 2013/03/04 | 1,694 | 1,694 | 1,694 | 1,694 | ±0 | ±0% | 200 |
| 2013/03/01 | 1,694 | 1,694 | 1,694 | 1,694 | -2 | -0.1% | 400 |
| 2013/02/28 | 1,684 | 1,696 | 1,684 | 1,696 | +12 | +0.7% | 1,000 |
| 2013/02/27 | 1,667 | 1,684 | 1,667 | 1,684 | +18 | +1.1% | 400 |
| 2013/02/26 | 1,602 | 1,666 | 1,602 | 1,666 | +64 | +4% | 700 |
| 2013/02/25 | 1,590 | 1,602 | 1,590 | 1,602 | +12 | +0.8% | 900 |
| 2013/02/22 | 1,569 | 1,590 | 1,569 | 1,590 | +8 | +0.5% | 1,600 |
| 2013/02/21 | 1,580 | 1,582 | 1,580 | 1,582 | +2 | +0.1% | 900 |
| 2013/02/20 | 1,590 | 1,590 | 1,580 | 1,580 | +10 | +0.6% | 800 |
| 2013/02/19 | 1,561 | 1,570 | 1,561 | 1,570 | +14 | +0.9% | 1,100 |
| 2013/02/18 | 1,555 | 1,556 | 1,555 | 1,556 | +33 | +2.2% | 900 |
| 2013/02/15 | 1,533 | 1,540 | 1,493 | 1,523 | -50 | -3.2% | 1,700 |
| 2013/02/14 | 1,573 | 1,573 | 1,573 | 1,573 | +19 | +1.2% | 400 |
| 2013/02/13 | 1,548 | 1,554 | 1,548 | 1,554 | -19 | -1.2% | 800 |
| 2013/02/12 | 1,596 | 1,596 | 1,573 | 1,573 | -6 | -0.4% | 400 |
| 2013/02/08 | 1,585 | 1,613 | 1,573 | 1,579 | -5 | -0.3% | 1,200 |
| 2013/02/07 | 1,580 | 1,584 | 1,580 | 1,584 | +1 | +0.1% | 1,300 |
| 2013/02/06 | 1,583 | 1,583 | 1,583 | 1,583 | +21 | +1.3% | 1,000 |
| 2013/02/05 | 1,542 | 1,565 | 1,542 | 1,562 | -20 | -1.3% | 900 |
| 2013/02/04 | 1,582 | 1,582 | 1,582 | 1,582 | +5 | +0.3% | 200 |
| 2013/02/01 | 1,577 | 1,577 | 1,577 | 1,577 | +36 | +2.3% | 300 |
| 2013/01/31 | 1,588 | 1,588 | 1,541 | 1,541 | -33 | -2.1% | 400 |
| 2013/01/30 | 1,574 | 1,574 | 1,574 | 1,574 | +7 | +0.4% | 1,000 |
| 2013/01/29 | 1,567 | 1,567 | 1,567 | 1,567 | +4 | +0.3% | 400 |
| 2013/01/28 | 1,634 | 1,634 | 1,563 | 1,563 | -21 | -1.3% | 1,600 |
| 2013/01/25 | 1,624 | 1,624 | 1,584 | 1,584 | -6 | -0.4% | 500 |
| 2013/01/24 | 1,546 | 1,590 | 1,546 | 1,590 | +6 | +0.4% | 1,000 |
| 2013/01/23 | 1,611 | 1,611 | 1,584 | 1,584 | -29 | -1.8% | 300 |
| 2013/01/22 | 1,621 | 1,621 | 1,613 | 1,613 | -48 | -2.9% | 900 |
| 2013/01/21 | 1,661 | 1,661 | 1,661 | 1,661 | +35 | +2.2% | 100 |
| 2013/01/18 | 1,630 | 1,630 | 1,621 | 1,626 | +20 | +1.2% | 900 |
| 2013/01/17 | 1,585 | 1,606 | 1,585 | 1,606 | +28 | +1.8% | 900 |
2851～
2900
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
