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 |
|---|---|---|---|---|---|---|---|
| 2012/08/13 | 1,340 | 1,340 | 1,340 | 1,340 | -30 | -2.2% | 100 |
| 2012/08/10 | 1,360 | 1,370 | 1,360 | 1,370 | +41 | +3.1% | 700 |
| 2012/08/09 | 1,324 | 1,329 | 1,324 | 1,329 | +18 | +1.4% | 1,400 |
| 2012/08/08 | 1,311 | 1,311 | 1,311 | 1,311 | - | - | 400 |
| 2012/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/06 | 1,272 | 1,296 | 1,272 | 1,296 | +26 | +2% | 600 |
| 2012/08/03 | 1,229 | 1,270 | 1,229 | 1,270 | - | - | 400 |
| 2012/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/01 | 1,318 | 1,318 | 1,289 | 1,289 | -61 | -4.5% | 1,300 |
| 2012/07/31 | 1,350 | 1,350 | 1,350 | 1,350 | +9 | +0.7% | 100 |
| 2012/07/30 | 1,321 | 1,341 | 1,321 | 1,341 | +2 | +0.1% | 1,000 |
| 2012/07/27 | 1,339 | 1,339 | 1,339 | 1,339 | +13 | +1% | 300 |
| 2012/07/26 | 1,345 | 1,345 | 1,326 | 1,326 | -19 | -1.4% | 700 |
| 2012/07/25 | 1,390 | 1,390 | 1,345 | 1,345 | -15 | -1.1% | 400 |
| 2012/07/24 | 1,360 | 1,360 | 1,360 | 1,360 | -34 | -2.4% | 400 |
| 2012/07/23 | 1,359 | 1,399 | 1,359 | 1,394 | +7 | +0.5% | 2,400 |
| 2012/07/20 | 1,404 | 1,404 | 1,387 | 1,387 | -17 | -1.2% | 700 |
| 2012/07/19 | 1,404 | 1,404 | 1,404 | 1,404 | -30 | -2.1% | 400 |
| 2012/07/18 | 1,434 | 1,434 | 1,434 | 1,434 | -79 | -5.2% | 100 |
| 2012/07/17 | 1,513 | 1,513 | 1,513 | 1,513 | ±0 | ±0% | 100 |
| 2012/07/13 | 1,493 | 1,523 | 1,493 | 1,513 | - | - | 700 |
| 2012/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/11 | 1,510 | 1,510 | 1,510 | 1,510 | -18 | -1.2% | 200 |
| 2012/07/10 | 1,502 | 1,528 | 1,502 | 1,528 | +58 | +3.9% | 300 |
| 2012/07/09 | 1,453 | 1,470 | 1,453 | 1,470 | +17 | +1.2% | 800 |
| 2012/07/06 | 1,439 | 1,453 | 1,439 | 1,453 | +16 | +1.1% | 600 |
| 2012/07/05 | 1,425 | 1,437 | 1,425 | 1,437 | +16 | +1.1% | 400 |
| 2012/07/04 | 1,421 | 1,421 | 1,421 | 1,421 | +1 | +0.1% | 200 |
| 2012/07/03 | 1,438 | 1,438 | 1,420 | 1,420 | -1 | -0.1% | 700 |
| 2012/07/02 | 1,441 | 1,441 | 1,421 | 1,421 | -10 | -0.7% | 700 |
| 2012/06/29 | 1,431 | 1,431 | 1,431 | 1,431 | -9 | -0.6% | 400 |
| 2012/06/28 | 1,440 | 1,440 | 1,440 | 1,440 | +18 | +1.3% | 100 |
| 2012/06/27 | 1,422 | 1,422 | 1,422 | 1,422 | ±0 | ±0% | 1,300 |
| 2012/06/26 | 1,424 | 1,424 | 1,405 | 1,422 | - | - | 1,800 |
| 2012/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/22 | 1,399 | 1,399 | 1,399 | 1,399 | -30 | -2.1% | 100 |
| 2012/06/21 | 1,420 | 1,429 | 1,420 | 1,429 | +56 | +4.1% | 400 |
| 2012/06/20 | 1,373 | 1,373 | 1,373 | 1,373 | +15 | +1.1% | 200 |
| 2012/06/19 | 1,411 | 1,411 | 1,358 | 1,358 | -107 | -7.3% | 300 |
| 2012/06/18 | 1,465 | 1,465 | 1,465 | 1,465 | ±0 | ±0% | 100 |
| 2012/06/15 | 1,433 | 1,465 | 1,433 | 1,465 | +33 | +2.3% | 300 |
| 2012/06/14 | 1,430 | 1,432 | 1,430 | 1,432 | - | - | 300 |
| 2012/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/12 | 1,425 | 1,430 | 1,425 | 1,430 | +18 | +1.3% | 1,300 |
| 2012/06/11 | 1,400 | 1,412 | 1,400 | 1,412 | +12 | +0.9% | 900 |
| 2012/06/08 | 1,432 | 1,432 | 1,387 | 1,400 | -54 | -3.7% | 11,700 |
| 2012/06/07 | 1,454 | 1,454 | 1,454 | 1,454 | +49 | +3.5% | 800 |
| 2012/06/06 | 1,377 | 1,405 | 1,377 | 1,405 | +60 | +4.5% | 1,000 |
| 2012/06/05 | 1,345 | 1,345 | 1,345 | 1,345 | +1 | +0.1% | 100 |
| 2012/06/04 | 1,408 | 1,408 | 1,344 | 1,344 | -64 | -4.5% | 600 |
3201～
3250
件表示中 / 3783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 | 268,400円 | -9.8% | - | 0.00% | - | 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 |
| 愛知鋼 | 286,700円 | +0.2% | +17.6% | 4.67% | 19.32倍 | 0.79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 |
| 東製鉄 | 161,800円 | -10.2% | -45.6% | 3.09% | 15.08倍 | 0.79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 |
| 栗本鉄 | 838,000円 | -1.3% | -12.7% | 3.44% | 14.52倍 | 1.16倍 |
|
鋳鉄管２位、産業機械やエンジニアリングも主力。鍛圧機など機械システムを軸に海外展開 |
| 共英製鋼 | 235,100円 | +0.1% | +1.6% | 3.83% | 9.73倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
