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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,218 | 1,218 | 1,218 | 1,218 | -10 | -0.8% | 200 |
| 2010/10/18 | 1,228 | 1,228 | 1,228 | 1,228 | +28 | +2.3% | 200 |
| 2010/10/15 | 1,192 | 1,200 | 1,181 | 1,200 | -5 | -0.4% | 800 |
| 2010/10/14 | 1,203 | 1,205 | 1,203 | 1,205 | -19 | -1.6% | 700 |
| 2010/10/13 | 1,224 | 1,224 | 1,224 | 1,224 | - | - | 100 |
| 2010/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/08 | 1,235 | 1,236 | 1,235 | 1,236 | +1 | +0.1% | 600 |
| 2010/10/07 | 1,245 | 1,247 | 1,222 | 1,235 | +8 | +0.7% | 800 |
| 2010/10/06 | 1,227 | 1,227 | 1,227 | 1,227 | -9 | -0.7% | 200 |
| 2010/10/05 | 1,202 | 1,236 | 1,202 | 1,236 | +10 | +0.8% | 500 |
| 2010/10/04 | 1,226 | 1,226 | 1,226 | 1,226 | +11 | +0.9% | 300 |
| 2010/10/01 | 1,261 | 1,261 | 1,215 | 1,215 | -71 | -5.5% | 600 |
| 2010/09/30 | 1,265 | 1,286 | 1,265 | 1,286 | +28 | +2.2% | 700 |
| 2010/09/29 | 1,231 | 1,258 | 1,231 | 1,258 | +31 | +2.5% | 1,000 |
| 2010/09/28 | 1,215 | 1,227 | 1,215 | 1,227 | -18 | -1.4% | 200 |
| 2010/09/27 | 1,220 | 1,245 | 1,220 | 1,245 | +27 | +2.2% | 1,900 |
| 2010/09/24 | 1,200 | 1,234 | 1,200 | 1,218 | -12 | -1% | 900 |
| 2010/09/22 | 1,259 | 1,259 | 1,230 | 1,230 | -37 | -2.9% | 200 |
| 2010/09/21 | 1,267 | 1,267 | 1,267 | 1,267 | +29 | +2.3% | 100 |
| 2010/09/17 | 1,227 | 1,251 | 1,227 | 1,238 | -12 | -1% | 1,400 |
| 2010/09/16 | 1,270 | 1,270 | 1,250 | 1,250 | -21 | -1.7% | 900 |
| 2010/09/15 | 1,230 | 1,271 | 1,230 | 1,271 | +11 | +0.9% | 400 |
| 2010/09/14 | 1,287 | 1,287 | 1,260 | 1,260 | -2 | -0.2% | 1,500 |
| 2010/09/13 | 1,275 | 1,275 | 1,262 | 1,262 | -8 | -0.6% | 700 |
| 2010/09/10 | 1,303 | 1,303 | 1,270 | 1,270 | +14 | +1.1% | 15,200 |
| 2010/09/09 | 1,271 | 1,271 | 1,256 | 1,256 | -5 | -0.4% | 500 |
| 2010/09/08 | 1,290 | 1,297 | 1,255 | 1,261 | - | - | 2,700 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/03 | 1,282 | 1,286 | 1,273 | 1,284 | +32 | +2.6% | 1,400 |
| 2010/09/02 | 1,252 | 1,252 | 1,252 | 1,252 | +7 | +0.6% | 200 |
| 2010/09/01 | 1,206 | 1,250 | 1,206 | 1,245 | +11 | +0.9% | 900 |
| 2010/08/31 | 1,217 | 1,247 | 1,217 | 1,234 | -13 | -1% | 700 |
| 2010/08/30 | 1,273 | 1,273 | 1,247 | 1,247 | +4 | +0.3% | 1,200 |
| 2010/08/27 | 1,215 | 1,244 | 1,215 | 1,243 | +15 | +1.2% | 1,400 |
| 2010/08/26 | 1,228 | 1,249 | 1,210 | 1,228 | -4 | -0.3% | 1,700 |
| 2010/08/25 | 1,235 | 1,235 | 1,226 | 1,232 | -21 | -1.7% | 1,100 |
| 2010/08/24 | 1,254 | 1,254 | 1,253 | 1,253 | -24 | -1.9% | 1,300 |
| 2010/08/23 | 1,273 | 1,277 | 1,273 | 1,277 | -34 | -2.6% | 600 |
| 2010/08/20 | 1,327 | 1,327 | 1,311 | 1,311 | -22 | -1.7% | 700 |
| 2010/08/19 | 1,336 | 1,337 | 1,317 | 1,333 | +3 | +0.2% | 1,700 |
| 2010/08/18 | 1,360 | 1,360 | 1,330 | 1,330 | -4 | -0.3% | 500 |
| 2010/08/17 | 1,311 | 1,340 | 1,311 | 1,334 | +23 | +1.8% | 800 |
| 2010/08/16 | 1,330 | 1,330 | 1,311 | 1,311 | -31 | -2.3% | 300 |
| 2010/08/13 | 1,311 | 1,347 | 1,311 | 1,342 | +23 | +1.7% | 1,300 |
| 2010/08/12 | 1,301 | 1,319 | 1,292 | 1,319 | +13 | +1% | 600 |
| 2010/08/11 | 1,279 | 1,306 | 1,279 | 1,306 | -3 | -0.2% | 300 |
| 2010/08/10 | 1,289 | 1,319 | 1,289 | 1,309 | -10 | -0.8% | 1,300 |
| 2010/08/09 | 1,297 | 1,319 | 1,297 | 1,319 | +2 | +0.2% | 900 |
| 2010/08/06 | 1,330 | 1,330 | 1,317 | 1,317 | -61 | -4.4% | 1,600 |
3451～
3500
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
