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 |
|---|---|---|---|---|---|---|---|
| 2010/11/18 | 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 |
| 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 |
3551～
3600
件表示中 / 3707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 | 250,700円 | +3.1% | -49.1% | 1.00% | 53.58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 |
| 東製鉄 | 150,400円 | -6.7% | -36.7% | 3.32% | 11.91倍 | 0.74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 |
| 愛知鋼 | 743,000円 | +0.2% | +17.6% | 6.22% | 12.51倍 | 0.51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 | 191,700円 | +5.3% | +14.3% | 4.69% | 6.94倍 | 0.41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 |
| 栗本鉄 | 537,000円 | -1.3% | -12.7% | 5.36% | 9.30倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
