東京鐵鋼の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 5,190 | 5,270 | 5,180 | 5,220 | +10 | +0.2% | 60,500 |
| 2024/05/17 | 5,070 | 5,230 | 5,070 | 5,210 | +120 | +2.4% | 98,300 |
| 2024/05/16 | 5,170 | 5,190 | 5,020 | 5,090 | -50 | -1% | 91,600 |
| 2024/05/15 | 5,080 | 5,160 | 5,060 | 5,140 | +80 | +1.6% | 81,600 |
| 2024/05/14 | 5,130 | 5,130 | 4,980 | 5,060 | -40 | -0.8% | 105,600 |
| 2024/05/13 | 5,060 | 5,150 | 5,010 | 5,100 | +40 | +0.8% | 141,800 |
| 2024/05/10 | 5,090 | 5,120 | 5,000 | 5,060 | +20 | +0.4% | 157,500 |
| 2024/05/09 | 4,820 | 5,160 | 4,815 | 5,040 | +270 | +5.7% | 372,100 |
| 2024/05/08 | 4,775 | 4,870 | 4,740 | 4,770 | ±0 | ±0% | 380,200 |
| 2024/05/07 | 4,620 | 4,830 | 4,565 | 4,770 | +255 | +5.6% | 780,800 |
| 2024/05/02 | 4,500 | 4,535 | 4,495 | 4,515 | +15 | +0.3% | 94,300 |
| 2024/05/01 | 4,585 | 4,585 | 4,480 | 4,500 | -125 | -2.7% | 172,200 |
| 2024/04/30 | 4,615 | 4,660 | 4,590 | 4,625 | +20 | +0.4% | 134,800 |
| 2024/04/26 | 4,620 | 4,650 | 4,605 | 4,605 | -10 | -0.2% | 65,300 |
| 2024/04/25 | 4,710 | 4,715 | 4,615 | 4,615 | -125 | -2.6% | 83,700 |
| 2024/04/24 | 4,775 | 4,775 | 4,710 | 4,740 | -20 | -0.4% | 91,200 |
| 2024/04/23 | 4,770 | 4,785 | 4,710 | 4,760 | +35 | +0.7% | 106,200 |
| 2024/04/22 | 4,665 | 4,805 | 4,665 | 4,725 | +50 | +1.1% | 134,600 |
| 2024/04/19 | 4,720 | 4,755 | 4,570 | 4,675 | -65 | -1.4% | 131,300 |
| 2024/04/18 | 4,680 | 4,780 | 4,680 | 4,740 | +55 | +1.2% | 79,600 |
| 2024/04/17 | 4,775 | 4,795 | 4,685 | 4,685 | -45 | -1% | 107,500 |
| 2024/04/16 | 4,860 | 4,870 | 4,730 | 4,730 | -175 | -3.6% | 125,700 |
| 2024/04/15 | 4,890 | 4,905 | 4,835 | 4,905 | -30 | -0.6% | 99,400 |
| 2024/04/12 | 4,990 | 5,020 | 4,930 | 4,935 | -55 | -1.1% | 51,300 |
| 2024/04/11 | 4,970 | 5,030 | 4,945 | 4,990 | -30 | -0.6% | 54,500 |
| 2024/04/10 | 5,010 | 5,090 | 4,995 | 5,020 | +80 | +1.6% | 68,500 |
| 2024/04/09 | 4,870 | 4,970 | 4,870 | 4,940 | +65 | +1.3% | 78,600 |
| 2024/04/08 | 4,910 | 4,935 | 4,835 | 4,875 | -40 | -0.8% | 93,900 |
| 2024/04/05 | 4,915 | 4,955 | 4,875 | 4,915 | -65 | -1.3% | 100,600 |
| 2024/04/04 | 5,010 | 5,050 | 4,965 | 4,980 | -10 | -0.2% | 67,800 |
| 2024/04/03 | 4,970 | 5,080 | 4,915 | 4,990 | -20 | -0.4% | 92,400 |
| 2024/04/02 | 5,120 | 5,140 | 5,010 | 5,010 | -70 | -1.4% | 73,700 |
| 2024/04/01 | 5,320 | 5,320 | 5,080 | 5,080 | -160 | -3.1% | 111,000 |
| 2024/03/29 | 5,250 | 5,290 | 5,160 | 5,240 | +10 | +0.2% | 120,500 |
| 2024/03/28 | 5,310 | 5,400 | 5,190 | 5,230 | -290 | -5.3% | 288,800 |
| 2024/03/27 | 5,610 | 5,610 | 5,500 | 5,520 | -50 | -0.9% | 297,600 |
| 2024/03/26 | 5,540 | 5,610 | 5,520 | 5,570 | +40 | +0.7% | 181,900 |
| 2024/03/25 | 5,550 | 5,630 | 5,500 | 5,530 | -40 | -0.7% | 188,000 |
| 2024/03/22 | 5,620 | 5,620 | 5,500 | 5,570 | +30 | +0.5% | 131,400 |
| 2024/03/21 | 5,530 | 5,600 | 5,460 | 5,540 | +100 | +1.8% | 195,700 |
| 2024/03/19 | 5,370 | 5,450 | 5,350 | 5,440 | +90 | +1.7% | 98,900 |
| 2024/03/18 | 5,400 | 5,430 | 5,340 | 5,350 | -30 | -0.6% | 136,500 |
| 2024/03/15 | 5,280 | 5,460 | 5,260 | 5,380 | +20 | +0.4% | 121,600 |
| 2024/03/14 | 5,380 | 5,390 | 5,310 | 5,360 | +10 | +0.2% | 76,700 |
| 2024/03/13 | 5,510 | 5,560 | 5,320 | 5,350 | -60 | -1.1% | 117,700 |
| 2024/03/12 | 5,390 | 5,460 | 5,310 | 5,410 | -80 | -1.5% | 147,000 |
| 2024/03/11 | 5,840 | 5,880 | 5,450 | 5,490 | -450 | -7.6% | 329,900 |
| 2024/03/08 | 5,610 | 5,950 | 5,610 | 5,940 | +320 | +5.7% | 229,300 |
| 2024/03/07 | 5,740 | 5,800 | 5,590 | 5,620 | -60 | -1.1% | 147,300 |
| 2024/03/06 | 5,580 | 5,720 | 5,550 | 5,680 | +90 | +1.6% | 96,700 |
1～
50
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「東京鉄」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 |
|---|---|---|---|---|---|---|---|---|
| 東京鉄 | 518,000円 | +3.6% | -12.4% | 4.54% | 6.66倍 | 0.86倍 |
|
電炉中堅。建築用棒鋼が主力。圧接不要のネジ節棒鋼と継ぎ手で国内シェア過半。販売提携推進 |
| 中山鋼 | 97,500円 | +4.1% | -18.3% | 4.10% | 7.33倍 | 0.51倍 |
|
日本製鉄系。鋼板、棒線など鉄鋼メーカーの老舗。自社電気炉と高炉で培った圧延技術に特徴 |
| 栗本鉄 | 471,000円 | -1.5% | -7.9% | 4.42% | 11.41倍 | 0.70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 |
| モリ工業 | 569,000円 | -6.1% | -21.8% | 3.16% | 12.62倍 | 0.81倍 |
|
ステンレス溶接管の大手で加工技術に強み。自動車向けが主。ステンレス条鋼等の加工販売も |
| 新日電工 | 29,900円 | -0.5% | +21.7% | 2.68% | 11.72倍 | 0.58倍 |
|
日本製鉄系、鉄鋼向け合金鉄最大手。南アにマンガン鉱山権益、機能材、環境、電力事業を育成 |
市場注目の銘柄
チャート関連のコラム
