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 |
|---|---|---|---|---|---|---|---|
| 2011/08/05 | 1,355 | 1,365 | 1,333 | 1,333 | -48 | -3.5% | 4,100 |
| 2011/08/04 | 1,393 | 1,400 | 1,381 | 1,381 | -12 | -0.9% | 700 |
| 2011/08/03 | 1,402 | 1,402 | 1,379 | 1,393 | -75 | -5.1% | 1,500 |
| 2011/08/02 | 1,468 | 1,468 | 1,468 | 1,468 | -13 | -0.9% | 100 |
| 2011/08/01 | 1,489 | 1,489 | 1,481 | 1,481 | -18 | -1.2% | 200 |
| 2011/07/29 | 1,502 | 1,502 | 1,499 | 1,499 | +9 | +0.6% | 300 |
| 2011/07/28 | 1,515 | 1,515 | 1,490 | 1,490 | -54 | -3.5% | 2,200 |
| 2011/07/27 | 1,562 | 1,563 | 1,544 | 1,544 | -16 | -1% | 700 |
| 2011/07/26 | 1,560 | 1,560 | 1,560 | 1,560 | +22 | +1.4% | 200 |
| 2011/07/25 | 1,560 | 1,560 | 1,538 | 1,538 | +10 | +0.7% | 400 |
| 2011/07/22 | 1,493 | 1,559 | 1,493 | 1,528 | +35 | +2.3% | 1,300 |
| 2011/07/21 | 1,493 | 1,493 | 1,493 | 1,493 | +6 | +0.4% | 100 |
| 2011/07/20 | 1,485 | 1,517 | 1,485 | 1,487 | +20 | +1.4% | 500 |
| 2011/07/19 | 1,465 | 1,469 | 1,465 | 1,467 | -28 | -1.9% | 1,500 |
| 2011/07/15 | 1,511 | 1,511 | 1,495 | 1,495 | ±0 | ±0% | 900 |
| 2011/07/14 | 1,491 | 1,495 | 1,491 | 1,495 | -33 | -2.2% | 600 |
| 2011/07/13 | 1,528 | 1,528 | 1,528 | 1,528 | +28 | +1.9% | 100 |
| 2011/07/12 | 1,500 | 1,500 | 1,500 | 1,500 | -22 | -1.4% | 500 |
| 2011/07/11 | 1,529 | 1,529 | 1,522 | 1,522 | -7 | -0.5% | 700 |
| 2011/07/08 | 1,529 | 1,529 | 1,529 | 1,529 | -25 | -1.6% | 300 |
| 2011/07/07 | 1,552 | 1,554 | 1,552 | 1,554 | +10 | +0.6% | 600 |
| 2011/07/06 | 1,539 | 1,565 | 1,539 | 1,544 | -10 | -0.6% | 1,700 |
| 2011/07/05 | 1,554 | 1,554 | 1,554 | 1,554 | -2 | -0.1% | 400 |
| 2011/07/04 | 1,567 | 1,567 | 1,556 | 1,556 | -11 | -0.7% | 200 |
| 2011/07/01 | 1,593 | 1,593 | 1,563 | 1,567 | -22 | -1.4% | 1,000 |
| 2011/06/30 | 1,576 | 1,589 | 1,559 | 1,589 | - | - | 800 |
| 2011/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/27 | 1,590 | 1,590 | 1,573 | 1,580 | -10 | -0.6% | 2,500 |
| 2011/06/24 | 1,582 | 1,599 | 1,582 | 1,590 | +8 | +0.5% | 400 |
| 2011/06/23 | 1,606 | 1,606 | 1,582 | 1,582 | -20 | -1.2% | 400 |
| 2011/06/22 | 1,602 | 1,602 | 1,602 | 1,602 | +47 | +3% | 400 |
| 2011/06/21 | 1,539 | 1,555 | 1,539 | 1,555 | - | - | 400 |
| 2011/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/17 | 1,525 | 1,525 | 1,516 | 1,516 | -6 | -0.4% | 200 |
| 2011/06/16 | 1,528 | 1,528 | 1,522 | 1,522 | - | - | 700 |
| 2011/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/14 | 1,515 | 1,527 | 1,515 | 1,527 | ±0 | ±0% | 300 |
| 2011/06/13 | 1,527 | 1,527 | 1,527 | 1,527 | -5 | -0.3% | 200 |
| 2011/06/10 | 1,532 | 1,532 | 1,532 | 1,532 | - | - | 13,000 |
| 2011/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/07 | 1,513 | 1,513 | 1,513 | 1,513 | +43 | +2.9% | 100 |
| 2011/06/06 | 1,469 | 1,470 | 1,469 | 1,470 | -15 | -1% | 900 |
| 2011/06/03 | 1,500 | 1,500 | 1,485 | 1,485 | -35 | -2.3% | 400 |
| 2011/06/02 | 1,528 | 1,540 | 1,520 | 1,520 | -43 | -2.8% | 1,000 |
| 2011/06/01 | 1,560 | 1,563 | 1,560 | 1,563 | +33 | +2.2% | 400 |
| 2011/05/31 | 1,518 | 1,530 | 1,518 | 1,530 | +20 | +1.3% | 600 |
| 2011/05/30 | 1,510 | 1,510 | 1,510 | 1,510 | +2 | +0.1% | 100 |
| 2011/05/27 | 1,508 | 1,508 | 1,508 | 1,508 | +36 | +2.4% | 200 |
3351～
3400
件表示中 / 3681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 | 249,800円 | -2.0% | -12.8% | 1.36% | 27.01倍 | 0.48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 | 274,800円 | -4.4% | -9.2% | 0.73% | 21.39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 | 751,000円 | +1.2% | -10.5% | 1.86% | 22.41倍 | 0.57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 | 180,800円 | +0.6% | -28.7% | 4.98% | 6.55倍 | 0.39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 | 360,000円 | -5.8% | -21.2% | 6.67% | 4.58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
