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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 1,187 | 1,196 | 1,177 | 1,177 | +2 | +0.2% | 1,300 |
| 2010/06/16 | 1,180 | 1,188 | 1,170 | 1,175 | +25 | +2.2% | 1,700 |
| 2010/06/15 | 1,148 | 1,160 | 1,145 | 1,150 | -5 | -0.4% | 1,300 |
| 2010/06/14 | 1,182 | 1,182 | 1,130 | 1,155 | +3 | +0.3% | 2,700 |
| 2010/06/11 | 1,176 | 1,176 | 1,152 | 1,152 | +6 | +0.5% | 15,700 |
| 2010/06/10 | 1,163 | 1,163 | 1,120 | 1,146 | -18 | -1.5% | 1,000 |
| 2010/06/09 | 1,163 | 1,177 | 1,153 | 1,164 | -1 | -0.1% | 1,600 |
| 2010/06/08 | 1,182 | 1,185 | 1,162 | 1,165 | -31 | -2.6% | 3,400 |
| 2010/06/07 | 1,218 | 1,218 | 1,186 | 1,196 | -32 | -2.6% | 1,200 |
| 2010/06/04 | 1,234 | 1,241 | 1,222 | 1,228 | +10 | +0.8% | 2,400 |
| 2010/06/03 | 1,189 | 1,230 | 1,189 | 1,218 | +29 | +2.4% | 1,500 |
| 2010/06/02 | 1,193 | 1,205 | 1,185 | 1,189 | -19 | -1.6% | 1,800 |
| 2010/06/01 | 1,225 | 1,225 | 1,205 | 1,208 | +6 | +0.5% | 2,600 |
| 2010/05/31 | 1,190 | 1,204 | 1,150 | 1,202 | -1 | -0.1% | 3,200 |
| 2010/05/28 | 1,215 | 1,215 | 1,199 | 1,203 | +7 | +0.6% | 2,500 |
| 2010/05/27 | 1,185 | 1,200 | 1,180 | 1,196 | +3 | +0.3% | 2,800 |
| 2010/05/26 | 1,215 | 1,245 | 1,189 | 1,193 | -36 | -2.9% | 6,500 |
| 2010/05/25 | 1,250 | 1,250 | 1,229 | 1,229 | -25 | -2% | 1,900 |
| 2010/05/24 | 1,260 | 1,260 | 1,245 | 1,254 | -6 | -0.5% | 1,800 |
| 2010/05/21 | 1,288 | 1,288 | 1,260 | 1,260 | -28 | -2.2% | 2,700 |
| 2010/05/20 | 1,300 | 1,300 | 1,288 | 1,288 | -33 | -2.5% | 900 |
| 2010/05/19 | 1,325 | 1,325 | 1,321 | 1,321 | -12 | -0.9% | 900 |
| 2010/05/18 | 1,379 | 1,379 | 1,333 | 1,333 | -28 | -2.1% | 1,100 |
| 2010/05/17 | 1,390 | 1,390 | 1,361 | 1,361 | -39 | -2.8% | 1,600 |
| 2010/05/14 | 1,419 | 1,419 | 1,396 | 1,400 | -40 | -2.8% | 1,500 |
| 2010/05/13 | 1,428 | 1,440 | 1,419 | 1,440 | +6 | +0.4% | 1,400 |
| 2010/05/12 | 1,430 | 1,460 | 1,430 | 1,434 | -26 | -1.8% | 400 |
| 2010/05/11 | 1,480 | 1,480 | 1,460 | 1,460 | -9 | -0.6% | 500 |
| 2010/05/10 | 1,398 | 1,469 | 1,398 | 1,469 | +56 | +4% | 700 |
| 2010/05/07 | 1,412 | 1,419 | 1,410 | 1,413 | -39 | -2.7% | 1,800 |
| 2010/05/06 | 1,434 | 1,466 | 1,430 | 1,452 | -39 | -2.6% | 2,100 |
| 2010/04/30 | 1,520 | 1,520 | 1,480 | 1,491 | -29 | -1.9% | 1,400 |
| 2010/04/28 | 1,541 | 1,541 | 1,510 | 1,520 | -46 | -2.9% | 2,300 |
| 2010/04/27 | 1,568 | 1,576 | 1,537 | 1,566 | -42 | -2.6% | 600 |
| 2010/04/26 | 1,609 | 1,619 | 1,585 | 1,608 | +12 | +0.8% | 1,800 |
| 2010/04/23 | 1,596 | 1,596 | 1,596 | 1,596 | +2 | +0.1% | 600 |
| 2010/04/22 | 1,558 | 1,594 | 1,558 | 1,594 | +4 | +0.3% | 1,700 |
| 2010/04/21 | 1,575 | 1,594 | 1,565 | 1,590 | +37 | +2.4% | 3,400 |
| 2010/04/20 | 1,551 | 1,553 | 1,551 | 1,553 | -8 | -0.5% | 1,200 |
| 2010/04/19 | 1,561 | 1,561 | 1,561 | 1,561 | -9 | -0.6% | 800 |
| 2010/04/16 | 1,570 | 1,577 | 1,555 | 1,570 | +14 | +0.9% | 1,200 |
| 2010/04/15 | 1,585 | 1,585 | 1,556 | 1,556 | -29 | -1.8% | 800 |
| 2010/04/14 | 1,560 | 1,585 | 1,560 | 1,585 | +45 | +2.9% | 3,900 |
| 2010/04/13 | 1,541 | 1,542 | 1,520 | 1,540 | -12 | -0.8% | 500 |
| 2010/04/12 | 1,490 | 1,552 | 1,490 | 1,552 | +40 | +2.6% | 700 |
| 2010/04/09 | 1,500 | 1,540 | 1,500 | 1,512 | +12 | +0.8% | 2,400 |
| 2010/04/08 | 1,519 | 1,519 | 1,500 | 1,500 | -19 | -1.3% | 2,600 |
| 2010/04/07 | 1,518 | 1,520 | 1,506 | 1,519 | +9 | +0.6% | 3,200 |
| 2010/04/06 | 1,517 | 1,518 | 1,504 | 1,510 | -7 | -0.5% | 3,800 |
| 2010/04/05 | 1,499 | 1,517 | 1,491 | 1,517 | +23 | +1.5% | 2,000 |
3401～
3450
件表示中 / 3452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 | 259,600円 | +2.3% | +3.1% | 1.31% | 22.96倍 | 0.66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 |
| 東製鉄 | 165,500円 | +0.8% | -22.0% | 3.02% | 8.61倍 | 0.89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 | 222,600円 | -2.5% | +7.3% | 3.14% | 12.77倍 | 0.54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 |
| 共英製鋼 | 218,200円 | +5.0% | -9.7% | 4.12% | 7.59倍 | 0.49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 | 545,000円 | +1.0% | -21.2% | 4.40% | 6.93倍 | 0.62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
