5449: 大阪製鉄(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 74,244百万円
単元株式 100
PER/PBR/配当 11 / 0.53 / 35(1.99%)
権利/配当落日 16/03/29 / 15/12/04
年初来高/安 2,268.0(16/01/05) / 1,564.0(16/02/12)
上場来高/安 2,740.0(06/04/05) / 335.0(01/03/13)
信用買/売 15,300 / 29,100 (0.53)

株価時系列データ(日足)
2019/10/11 1339.0 1344.0 1324.0 1340.0 20300
2019/10/10 1340.0 1340.0 1302.0 1324.0 22700
2019/10/09 1323.0 1342.0 1314.0 1341.0 21400
2019/10/08 1289.0 1341.0 1286.0 1337.0 47100
2019/10/07 1288.0 1290.0 1273.0 1280.0 34100
2019/10/04 1301.0 1301.0 1277.0 1290.0 28100
2019/10/03 1303.0 1303.0 1285.0 1301.0 43900
2019/10/02 1348.0 1348.0 1322.0 1331.0 24300
2019/10/01 1325.0 1355.0 1325.0 1348.0 23700
2019/09/30 1330.0 1340.0 1315.0 1325.0 26900
2019/09/27 1392.0 1392.0 1332.0 1348.0 36300
2019/09/26 1371.0 1408.0 1371.0 1389.0 45700
2019/09/25 1348.0 1358.0 1335.0 1355.0 37300
2019/09/24 1385.0 1385.0 1350.0 1364.0 51100
2019/09/20 1364.0 1388.0 1353.0 1385.0 75300
2019/09/19 1362.0 1367.0 1345.0 1361.0 47500
2019/09/18 1368.0 1380.0 1340.0 1356.0 62700
2019/09/17 1362.0 1369.0 1332.0 1368.0 70300
2019/09/13 1354.0 1370.0 1331.0 1367.0 48700
2019/09/12 1366.0 1370.0 1342.0 1358.0 36100
2019/09/11 1341.0 1362.0 1324.0 1357.0 41100
2019/09/10 1325.0 1340.0 1307.0 1335.0 47200
2019/09/09 1345.0 1345.0 1303.0 1320.0 40600
2019/09/06 1390.0 1390.0 1335.0 1335.0 12600
2019/09/05 1341.0 1388.0 1338.0 1371.0 25700
2019/09/04 1355.0 1412.0 1334.0 1334.0 48300
2019/09/03 1349.0 1368.0 1349.0 1349.0 13300
2019/09/02 1332.0 1382.0 1332.0 1354.0 43400
2019/08/30 1314.0 1339.0 1310.0 1333.0 36400
2019/08/29 1307.0 1333.0 1289.0 1289.0 36400
2019/08/28 1299.0 1302.0 1283.0 1295.0 18800
2019/08/27 1291.0 1313.0 1289.0 1291.0 21400
2019/08/26 1310.0 1320.0 1279.0 1279.0 52300
2019/08/23 1340.0 1350.0 1332.0 1340.0 30000
2019/08/22 1389.0 1389.0 1333.0 1336.0 35900
2019/08/21 1397.0 1406.0 1368.0 1370.0 31900
2019/08/20 1430.0 1430.0 1397.0 1403.0 30700
2019/08/19 1418.0 1450.0 1403.0 1409.0 20500
2019/08/16 1422.0 1439.0 1416.0 1418.0 10500
2019/08/15 1406.0 1436.0 1405.0 1422.0 16100
2019/08/14 1439.0 1462.0 1430.0 1462.0 17000
2019/08/13 1459.0 1460.0 1422.0 1430.0 33300
2019/08/09 1478.0 1497.0 1469.0 1473.0 13400
2019/08/08 1460.0 1506.0 1451.0 1464.0 11600
2019/08/07 1476.0 1480.0 1460.0 1463.0 11800
2019/08/06 1500.0 1509.0 1462.0 1480.0 19400
2019/08/05 1567.0 1570.0 1503.0 1512.0 29500
2019/08/02 1655.0 1655.0 1566.0 1567.0 22500
2019/08/01 1682.0 1682.0 1640.0 1666.0 10900
2019/07/31 1706.0 1746.0 1659.0 1671.0 26700
2019/07/30 1703.0 1736.0 1687.0 1706.0 23000
2019/07/29 1675.0 1675.0 1644.0 1663.0 11400
2019/07/26 1682.0 1682.0 1651.0 1651.0 15300
2019/07/25 1667.0 1692.0 1660.0 1683.0 4000
2019/07/24 1706.0 1735.0 1670.0 1677.0 6800
2019/07/23 1691.0 1709.0 1681.0 1702.0 4800
2019/07/22 1706.0 1706.0 1683.0 1686.0 9400
2019/07/19 1657.0 1695.0 1657.0 1693.0 6000
2019/07/18 1698.0 1698.0 1645.0 1657.0 25300
2019/07/17 1700.0 1713.0 1680.0 1688.0 10100
2019/07/16 1688.0 1714.0 1688.0 1698.0 5400
2019/07/12 1714.0 1718.0 1684.0 1688.0 10200
2019/07/11 1723.0 1737.0 1698.0 1720.0 16800
2019/07/10 1749.0 1749.0 1712.0 1718.0 18100