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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,443 | 1,443 | 1,431 | 1,431 | -11 | -0.8% | 500 |
| 2010/12/30 | 1,434 | 1,442 | 1,434 | 1,442 | +13 | +0.9% | 400 |
| 2010/12/29 | 1,453 | 1,453 | 1,381 | 1,429 | +6 | +0.4% | 1,200 |
| 2010/12/28 | 1,432 | 1,432 | 1,423 | 1,423 | -12 | -0.8% | 3,300 |
| 2010/12/27 | 1,422 | 1,435 | 1,422 | 1,435 | +14 | +1% | 400 |
| 2010/12/24 | 1,421 | 1,421 | 1,421 | 1,421 | +5 | +0.4% | 200 |
| 2010/12/22 | 1,436 | 1,436 | 1,406 | 1,416 | -18 | -1.3% | 2,300 |
| 2010/12/21 | 1,445 | 1,445 | 1,434 | 1,434 | -11 | -0.8% | 2,300 |
| 2010/12/20 | 1,437 | 1,445 | 1,437 | 1,445 | +29 | +2% | 1,400 |
| 2010/12/17 | 1,427 | 1,427 | 1,416 | 1,416 | -14 | -1% | 2,100 |
| 2010/12/16 | 1,395 | 1,432 | 1,395 | 1,430 | +29 | +2.1% | 500 |
| 2010/12/15 | 1,396 | 1,406 | 1,396 | 1,401 | -2 | -0.1% | 900 |
| 2010/12/14 | 1,405 | 1,405 | 1,403 | 1,403 | - | - | 1,000 |
| 2010/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/10 | 1,335 | 1,357 | 1,335 | 1,348 | +15 | +1.1% | 20,400 |
| 2010/12/09 | 1,331 | 1,333 | 1,331 | 1,333 | +19 | +1.4% | 400 |
| 2010/12/08 | 1,314 | 1,314 | 1,314 | 1,314 | +21 | +1.6% | 2,400 |
| 2010/12/07 | 1,293 | 1,293 | 1,293 | 1,293 | +15 | +1.2% | 400 |
| 2010/12/06 | 1,271 | 1,278 | 1,271 | 1,278 | -2 | -0.2% | 700 |
| 2010/12/03 | 1,288 | 1,288 | 1,280 | 1,280 | +11 | +0.9% | 300 |
| 2010/12/02 | 1,279 | 1,279 | 1,268 | 1,269 | +31 | +2.5% | 800 |
| 2010/12/01 | 1,243 | 1,243 | 1,238 | 1,238 | -6 | -0.5% | 400 |
| 2010/11/30 | 1,241 | 1,244 | 1,241 | 1,244 | +10 | +0.8% | 1,700 |
| 2010/11/29 | 1,210 | 1,234 | 1,210 | 1,234 | +16 | +1.3% | 400 |
| 2010/11/26 | 1,218 | 1,218 | 1,218 | 1,218 | +1 | +0.1% | 100 |
| 2010/11/25 | 1,217 | 1,217 | 1,217 | 1,217 | -8 | -0.7% | 800 |
| 2010/11/24 | 1,240 | 1,240 | 1,225 | 1,225 | -15 | -1.2% | 600 |
| 2010/11/22 | 1,240 | 1,240 | 1,240 | 1,240 | +17 | +1.4% | 200 |
| 2010/11/19 | 1,223 | 1,223 | 1,223 | 1,223 | -5 | -0.4% | 400 |
| 2010/11/18 | 1,205 | 1,228 | 1,205 | 1,228 | +28 | +2.3% | 800 |
| 2010/11/17 | 1,183 | 1,200 | 1,183 | 1,200 | - | - | 300 |
| 2010/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/15 | 1,194 | 1,194 | 1,194 | 1,194 | -30 | -2.5% | 200 |
| 2010/11/12 | 1,224 | 1,224 | 1,224 | 1,224 | -13 | -1.1% | 100 |
| 2010/11/11 | 1,251 | 1,251 | 1,237 | 1,237 | -14 | -1.1% | 600 |
| 2010/11/10 | 1,265 | 1,265 | 1,235 | 1,251 | +9 | +0.7% | 500 |
| 2010/11/09 | 1,242 | 1,242 | 1,242 | 1,242 | ±0 | ±0% | 100 |
| 2010/11/08 | 1,242 | 1,242 | 1,242 | 1,242 | +23 | +1.9% | 100 |
| 2010/11/05 | 1,231 | 1,231 | 1,219 | 1,219 | +48 | +4.1% | 600 |
| 2010/11/04 | 1,171 | 1,171 | 1,171 | 1,171 | -7 | -0.6% | 100 |
| 2010/11/02 | 1,178 | 1,178 | 1,178 | 1,178 | -14 | -1.2% | 100 |
| 2010/11/01 | 1,194 | 1,194 | 1,192 | 1,192 | -4 | -0.3% | 900 |
| 2010/10/29 | 1,196 | 1,196 | 1,196 | 1,196 | -4 | -0.3% | 400 |
| 2010/10/28 | 1,229 | 1,229 | 1,200 | 1,200 | - | - | 3,900 |
| 2010/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/26 | 1,255 | 1,255 | 1,255 | 1,255 | +30 | +2.4% | 100 |
| 2010/10/25 | 1,216 | 1,237 | 1,216 | 1,225 | -13 | -1.1% | 500 |
| 2010/10/22 | 1,234 | 1,240 | 1,234 | 1,238 | +6 | +0.5% | 600 |
| 2010/10/21 | 1,232 | 1,232 | 1,232 | 1,232 | +10 | +0.8% | 100 |
| 2010/10/20 | 1,188 | 1,245 | 1,188 | 1,222 | +4 | +0.3% | 300 |
3401～
3450
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
