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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,578 | 1,578 | 1,578 | 1,578 | -26 | -1.6% | 200 |
| 2013/01/15 | 1,600 | 1,604 | 1,600 | 1,604 | +9 | +0.6% | 500 |
| 2013/01/11 | 1,599 | 1,599 | 1,595 | 1,595 | +6 | +0.4% | 500 |
| 2013/01/10 | 1,595 | 1,595 | 1,589 | 1,589 | +2 | +0.1% | 600 |
| 2013/01/09 | 1,532 | 1,587 | 1,532 | 1,587 | -10 | -0.6% | 1,100 |
| 2013/01/08 | 1,597 | 1,597 | 1,597 | 1,597 | +9 | +0.6% | 400 |
| 2013/01/07 | 1,591 | 1,591 | 1,588 | 1,588 | -43 | -2.6% | 400 |
| 2013/01/04 | 1,639 | 1,639 | 1,631 | 1,631 | +14 | +0.9% | 3,200 |
| 2012/12/28 | 1,605 | 1,635 | 1,595 | 1,617 | -83 | -4.9% | 1,600 |
| 2012/12/27 | 1,573 | 1,720 | 1,573 | 1,700 | +137 | +8.8% | 3,500 |
| 2012/12/26 | 1,578 | 1,578 | 1,538 | 1,563 | +25 | +1.6% | 2,000 |
| 2012/12/25 | 1,528 | 1,538 | 1,528 | 1,538 | -16 | -1% | 900 |
| 2012/12/21 | 1,550 | 1,554 | 1,538 | 1,554 | +44 | +2.9% | 1,500 |
| 2012/12/20 | 1,480 | 1,510 | 1,480 | 1,510 | +49 | +3.4% | 1,000 |
| 2012/12/19 | 1,437 | 1,461 | 1,437 | 1,461 | +54 | +3.8% | 1,200 |
| 2012/12/18 | 1,407 | 1,407 | 1,407 | 1,407 | +5 | +0.4% | 400 |
| 2012/12/17 | 1,412 | 1,412 | 1,402 | 1,402 | +5 | +0.4% | 600 |
| 2012/12/14 | 1,379 | 1,418 | 1,352 | 1,397 | +17 | +1.2% | 10,700 |
| 2012/12/13 | 1,405 | 1,405 | 1,380 | 1,380 | +5 | +0.4% | 1,000 |
| 2012/12/12 | 1,375 | 1,375 | 1,375 | 1,375 | -32 | -2.3% | 700 |
| 2012/12/11 | 1,407 | 1,407 | 1,407 | 1,407 | ±0 | ±0% | 300 |
| 2012/12/10 | 1,407 | 1,407 | 1,407 | 1,407 | -19 | -1.3% | 300 |
| 2012/12/07 | 1,426 | 1,426 | 1,426 | 1,426 | +6 | +0.4% | 300 |
| 2012/12/06 | 1,413 | 1,420 | 1,413 | 1,420 | +44 | +3.2% | 1,100 |
| 2012/12/05 | 1,376 | 1,376 | 1,376 | 1,376 | -24 | -1.7% | 700 |
| 2012/12/04 | 1,400 | 1,400 | 1,400 | 1,400 | -8 | -0.6% | 300 |
| 2012/12/03 | 1,446 | 1,446 | 1,408 | 1,408 | -12 | -0.8% | 600 |
| 2012/11/30 | 1,420 | 1,420 | 1,420 | 1,420 | +5 | +0.4% | 800 |
| 2012/11/29 | 1,415 | 1,415 | 1,415 | 1,415 | -7 | -0.5% | 800 |
| 2012/11/28 | 1,435 | 1,435 | 1,422 | 1,422 | -61 | -4.1% | 1,100 |
| 2012/11/27 | 1,443 | 1,483 | 1,443 | 1,483 | +70 | +5% | 2,400 |
| 2012/11/26 | 1,440 | 1,440 | 1,411 | 1,413 | +2 | +0.1% | 1,500 |
| 2012/11/22 | 1,398 | 1,411 | 1,398 | 1,411 | +52 | +3.8% | 1,000 |
| 2012/11/21 | 1,386 | 1,386 | 1,359 | 1,359 | +3 | +0.2% | 700 |
| 2012/11/20 | 1,384 | 1,384 | 1,356 | 1,356 | +2 | +0.1% | 1,300 |
| 2012/11/19 | 1,355 | 1,355 | 1,335 | 1,354 | -1 | -0.1% | 700 |
| 2012/11/16 | 1,338 | 1,355 | 1,338 | 1,355 | +45 | +3.4% | 900 |
| 2012/11/15 | 1,310 | 1,310 | 1,310 | 1,310 | +25 | +1.9% | 500 |
| 2012/11/14 | 1,281 | 1,285 | 1,281 | 1,285 | ±0 | ±0% | 500 |
| 2012/11/13 | 1,293 | 1,293 | 1,285 | 1,285 | +14 | +1.1% | 1,300 |
| 2012/11/12 | 1,313 | 1,313 | 1,262 | 1,271 | -12 | -0.9% | 900 |
| 2012/11/09 | 1,263 | 1,320 | 1,263 | 1,283 | -10 | -0.8% | 1,000 |
| 2012/11/08 | 1,302 | 1,302 | 1,293 | 1,293 | -36 | -2.7% | 400 |
| 2012/11/07 | 1,348 | 1,348 | 1,329 | 1,329 | +11 | +0.8% | 200 |
| 2012/11/06 | 1,318 | 1,318 | 1,318 | 1,318 | -24 | -1.8% | 200 |
| 2012/11/05 | 1,385 | 1,385 | 1,340 | 1,342 | -13 | -1% | 900 |
| 2012/11/02 | 1,383 | 1,383 | 1,355 | 1,355 | -29 | -2.1% | 600 |
| 2012/11/01 | 1,311 | 1,384 | 1,311 | 1,384 | +103 | +8% | 600 |
| 2012/10/31 | 1,258 | 1,281 | 1,258 | 1,281 | +23 | +1.8% | 700 |
| 2012/10/30 | 1,282 | 1,282 | 1,252 | 1,258 | +4 | +0.3% | 3,600 |
2901～
2950
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
