東京製鐵の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/27 | 1,760 | 1,765 | 1,734 | 1,761 | -13 | -0.7% | 533,500 |
2023/09/26 | 1,781 | 1,788 | 1,737 | 1,774 | -24 | -1.3% | 1,057,200 |
2023/09/25 | 1,852 | 1,852 | 1,798 | 1,798 | -37 | -2% | 560,500 |
2023/09/22 | 1,822 | 1,845 | 1,807 | 1,835 | -27 | -1.5% | 585,900 |
2023/09/21 | 1,866 | 1,921 | 1,847 | 1,862 | +36 | +2% | 1,162,600 |
2023/09/20 | 1,832 | 1,865 | 1,815 | 1,826 | +21 | +1.2% | 1,114,800 |
2023/09/19 | 1,780 | 1,809 | 1,779 | 1,805 | +23 | +1.3% | 432,400 |
2023/09/15 | 1,779 | 1,807 | 1,765 | 1,782 | +32 | +1.8% | 723,300 |
2023/09/14 | 1,755 | 1,763 | 1,745 | 1,750 | +9 | +0.5% | 357,400 |
2023/09/13 | 1,697 | 1,748 | 1,697 | 1,741 | +40 | +2.4% | 487,100 |
2023/09/12 | 1,715 | 1,715 | 1,686 | 1,701 | -5 | -0.3% | 386,700 |
2023/09/11 | 1,720 | 1,730 | 1,685 | 1,706 | -9 | -0.5% | 342,800 |
2023/09/08 | 1,707 | 1,749 | 1,706 | 1,715 | -17 | -1% | 650,600 |
2023/09/07 | 1,757 | 1,777 | 1,722 | 1,732 | -45 | -2.5% | 550,300 |
2023/09/06 | 1,736 | 1,780 | 1,736 | 1,777 | +45 | +2.6% | 721,900 |
2023/09/05 | 1,733 | 1,740 | 1,702 | 1,732 | +8 | +0.5% | 654,500 |
2023/09/04 | 1,687 | 1,730 | 1,683 | 1,724 | +55 | +3.3% | 898,200 |
2023/09/01 | 1,630 | 1,670 | 1,624 | 1,669 | +32 | +2% | 479,100 |
2023/08/31 | 1,612 | 1,645 | 1,598 | 1,637 | +26 | +1.6% | 764,300 |
2023/08/30 | 1,628 | 1,629 | 1,607 | 1,611 | -12 | -0.7% | 516,100 |
2023/08/29 | 1,623 | 1,628 | 1,611 | 1,623 | +10 | +0.6% | 360,100 |
2023/08/28 | 1,590 | 1,617 | 1,587 | 1,613 | +32 | +2% | 406,600 |
2023/08/25 | 1,569 | 1,583 | 1,553 | 1,581 | +18 | +1.2% | 745,900 |
2023/08/24 | 1,581 | 1,581 | 1,551 | 1,563 | -18 | -1.1% | 499,000 |
2023/08/23 | 1,593 | 1,593 | 1,573 | 1,581 | -17 | -1.1% | 429,000 |
2023/08/22 | 1,603 | 1,610 | 1,590 | 1,598 | -3 | -0.2% | 422,800 |
2023/08/21 | 1,570 | 1,622 | 1,568 | 1,601 | +20 | +1.3% | 649,100 |
2023/08/18 | 1,577 | 1,595 | 1,570 | 1,581 | -14 | -0.9% | 549,300 |
2023/08/17 | 1,649 | 1,649 | 1,562 | 1,595 | -21 | -1.3% | 794,300 |
2023/08/16 | 1,643 | 1,643 | 1,613 | 1,616 | -52 | -3.1% | 514,300 |
2023/08/15 | 1,689 | 1,695 | 1,668 | 1,668 | -5 | -0.3% | 418,200 |
2023/08/14 | 1,671 | 1,699 | 1,665 | 1,673 | -6 | -0.4% | 431,400 |
2023/08/10 | 1,694 | 1,694 | 1,668 | 1,679 | ±0 | ±0% | 469,800 |
2023/08/09 | 1,725 | 1,726 | 1,669 | 1,679 | -25 | -1.5% | 677,600 |
2023/08/08 | 1,720 | 1,731 | 1,703 | 1,704 | -8 | -0.5% | 466,600 |
2023/08/07 | 1,718 | 1,726 | 1,682 | 1,712 | -33 | -1.9% | 938,300 |
2023/08/04 | 1,710 | 1,761 | 1,702 | 1,745 | +35 | +2% | 735,600 |
2023/08/03 | 1,731 | 1,732 | 1,693 | 1,710 | -46 | -2.6% | 835,600 |
2023/08/02 | 1,762 | 1,777 | 1,744 | 1,756 | -2 | -0.1% | 786,700 |
2023/08/01 | 1,741 | 1,799 | 1,740 | 1,758 | +40 | +2.3% | 1,258,000 |
2023/07/31 | 1,690 | 1,726 | 1,686 | 1,718 | +29 | +1.7% | 1,117,900 |
2023/07/28 | 1,703 | 1,709 | 1,659 | 1,689 | -13 | -0.8% | 1,899,500 |
2023/07/27 | 1,732 | 1,748 | 1,696 | 1,702 | -19 | -1.1% | 1,414,900 |
2023/07/26 | 1,697 | 1,730 | 1,658 | 1,721 | +34 | +2% | 2,658,100 |
2023/07/25 | 1,700 | 1,746 | 1,664 | 1,687 | -16 | -0.9% | 6,791,900 |
2023/07/24 | 1,603 | 1,703 | 1,584 | 1,703 | +300 | +21.4% | 9,816,300 |
2023/07/21 | 1,391 | 1,411 | 1,371 | 1,403 | +27 | +2% | 1,810,400 |
2023/07/20 | 1,362 | 1,379 | 1,349 | 1,376 | +35 | +2.6% | 1,054,000 |
2023/07/19 | 1,340 | 1,346 | 1,328 | 1,341 | +4 | +0.3% | 512,600 |
2023/07/18 | 1,320 | 1,337 | 1,313 | 1,337 | +5 | +0.4% | 402,100 |
151~
200
件表示中 / 3453件
類似銘柄と比較する
現在ご覧いただいている「東製鉄」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 |
---|---|---|---|---|---|---|---|---|
東製鉄 | 164,300円 | +0.8% | -22.0% | 3.04% | 8.55倍 | 0.88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 |
丸一管 | 386,500円 | +3.2% | -5.6% | 3.39% | 12.67倍 | 0.88倍 |
|
溶接鋼管国内首位、建設関連強い。ステンレス精密細管メーカー買収。海外展開積極的。好財務 |
淀川鋼 | 540,000円 | +3.9% | +21.0% | 5.72% | 13.11倍 | 0.82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 |
山特鋼 | 220,100円 | -2.5% | +7.3% | 3.18% | 12.63倍 | 0.53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 |
大阪製鉄 | 268,500円 | +2.3% | +3.1% | 1.27% | 23.75倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム