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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 1,364 | 1,364 | 1,349 | 1,349 | +4 | +0.3% | 400 |
| 2010/07/30 | 1,334 | 1,364 | 1,334 | 1,345 | -19 | -1.4% | 2,500 |
| 2010/07/29 | 1,351 | 1,372 | 1,351 | 1,364 | -40 | -2.8% | 1,300 |
| 2010/07/28 | 1,377 | 1,404 | 1,377 | 1,404 | +57 | +4.2% | 1,500 |
| 2010/07/27 | 1,346 | 1,377 | 1,345 | 1,347 | -5 | -0.4% | 2,400 |
| 2010/07/26 | 1,344 | 1,363 | 1,330 | 1,352 | +37 | +2.8% | 4,000 |
| 2010/07/23 | 1,257 | 1,321 | 1,257 | 1,315 | +44 | +3.5% | 2,400 |
| 2010/07/22 | 1,271 | 1,271 | 1,271 | 1,271 | ±0 | ±0% | 200 |
| 2010/07/21 | 1,264 | 1,271 | 1,259 | 1,271 | -8 | -0.6% | 800 |
| 2010/07/20 | 1,285 | 1,285 | 1,279 | 1,279 | -7 | -0.5% | 600 |
| 2010/07/16 | 1,245 | 1,286 | 1,245 | 1,286 | +11 | +0.9% | 1,000 |
| 2010/07/15 | 1,272 | 1,292 | 1,272 | 1,275 | -22 | -1.7% | 1,700 |
| 2010/07/14 | 1,255 | 1,297 | 1,255 | 1,297 | +52 | +4.2% | 900 |
| 2010/07/13 | 1,295 | 1,300 | 1,245 | 1,245 | -35 | -2.7% | 2,900 |
| 2010/07/12 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 200 |
| 2010/07/09 | 1,285 | 1,285 | 1,279 | 1,280 | +7 | +0.5% | 600 |
| 2010/07/08 | 1,285 | 1,285 | 1,273 | 1,273 | +18 | +1.4% | 500 |
| 2010/07/07 | 1,261 | 1,261 | 1,255 | 1,255 | -6 | -0.5% | 700 |
| 2010/07/06 | 1,242 | 1,261 | 1,242 | 1,261 | +10 | +0.8% | 900 |
| 2010/07/05 | 1,245 | 1,251 | 1,245 | 1,251 | +19 | +1.5% | 600 |
| 2010/07/02 | 1,206 | 1,232 | 1,206 | 1,232 | +22 | +1.8% | 700 |
| 2010/07/01 | 1,192 | 1,222 | 1,192 | 1,210 | -6 | -0.5% | 1,800 |
| 2010/06/30 | 1,191 | 1,226 | 1,177 | 1,216 | -5 | -0.4% | 3,600 |
| 2010/06/29 | 1,224 | 1,224 | 1,220 | 1,221 | +16 | +1.3% | 1,100 |
| 2010/06/28 | 1,222 | 1,225 | 1,205 | 1,205 | -12 | -1% | 700 |
| 2010/06/25 | 1,195 | 1,217 | 1,195 | 1,217 | +10 | +0.8% | 1,100 |
| 2010/06/24 | 1,207 | 1,207 | 1,207 | 1,207 | +6 | +0.5% | 100 |
| 2010/06/23 | 1,214 | 1,214 | 1,200 | 1,201 | -28 | -2.3% | 600 |
| 2010/06/22 | 1,215 | 1,229 | 1,215 | 1,229 | +15 | +1.2% | 300 |
| 2010/06/21 | 1,199 | 1,224 | 1,199 | 1,214 | +30 | +2.5% | 2,400 |
| 2010/06/18 | 1,184 | 1,184 | 1,184 | 1,184 | +7 | +0.6% | 700 |
| 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 |
3701～
3750
件表示中 / 3783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 | 268,400円 | -9.8% | - | 0.00% | - | 0.51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 |
| 愛知鋼 | 286,700円 | +0.2% | +17.6% | 4.67% | 19.32倍 | 0.79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 |
| 東製鉄 | 161,800円 | -10.2% | -45.6% | 3.09% | 15.08倍 | 0.79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 |
| 栗本鉄 | 838,000円 | -1.3% | -12.7% | 3.44% | 14.52倍 | 1.16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 |
| 共英製鋼 | 235,100円 | +0.1% | +1.6% | 3.83% | 9.73倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
