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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 210 | 213 | 209 | 210 | +2 | +1% | 54,000 |
| 2010/06/23 | 210 | 210 | 206 | 208 | ±0 | ±0% | 117,000 |
| 2010/06/22 | 208 | 208 | 206 | 208 | -1 | -0.5% | 44,000 |
| 2010/06/21 | 206 | 209 | 205 | 209 | +4 | +2% | 76,000 |
| 2010/06/18 | 204 | 208 | 203 | 205 | +1 | +0.5% | 119,000 |
| 2010/06/17 | 203 | 205 | 202 | 204 | +3 | +1.5% | 163,000 |
| 2010/06/16 | 205 | 207 | 200 | 201 | -3 | -1.5% | 296,000 |
| 2010/06/15 | 206 | 206 | 202 | 204 | -4 | -1.9% | 122,000 |
| 2010/06/14 | 209 | 210 | 207 | 208 | ±0 | ±0% | 121,000 |
| 2010/06/11 | 207 | 210 | 206 | 208 | +4 | +2% | 149,000 |
| 2010/06/10 | 204 | 207 | 202 | 204 | -1 | -0.5% | 116,000 |
| 2010/06/09 | 215 | 215 | 204 | 205 | -7 | -3.3% | 113,000 |
| 2010/06/08 | 212 | 214 | 212 | 212 | -1 | -0.5% | 42,000 |
| 2010/06/07 | 216 | 216 | 213 | 213 | -7 | -3.2% | 63,000 |
| 2010/06/04 | 222 | 222 | 218 | 220 | ±0 | ±0% | 54,000 |
| 2010/06/03 | 215 | 221 | 215 | 220 | +7 | +3.3% | 110,000 |
| 2010/06/02 | 220 | 220 | 210 | 213 | -8 | -3.6% | 144,000 |
| 2010/06/01 | 225 | 226 | 220 | 221 | -2 | -0.9% | 96,000 |
| 2010/05/31 | 220 | 223 | 218 | 223 | +3 | +1.4% | 132,000 |
| 2010/05/28 | 220 | 221 | 217 | 220 | +6 | +2.8% | 116,000 |
| 2010/05/27 | 219 | 220 | 212 | 214 | -5 | -2.3% | 237,000 |
| 2010/05/26 | 218 | 222 | 218 | 219 | -1 | -0.5% | 127,000 |
| 2010/05/25 | 225 | 226 | 220 | 220 | -5 | -2.2% | 105,000 |
| 2010/05/24 | 224 | 228 | 222 | 225 | +1 | +0.4% | 142,000 |
| 2010/05/21 | 225 | 225 | 219 | 224 | -6 | -2.6% | 189,000 |
| 2010/05/20 | 234 | 235 | 230 | 230 | -1 | -0.4% | 119,000 |
| 2010/05/19 | 228 | 231 | 224 | 231 | -1 | -0.4% | 201,000 |
| 2010/05/18 | 232 | 239 | 228 | 232 | -2 | -0.9% | 234,000 |
| 2010/05/17 | 242 | 243 | 232 | 234 | -21 | -8.2% | 533,000 |
| 2010/05/14 | 270 | 270 | 252 | 255 | -14 | -5.2% | 274,000 |
| 2010/05/13 | 274 | 274 | 265 | 269 | +3 | +1.1% | 135,000 |
| 2010/05/12 | 268 | 272 | 264 | 266 | -3 | -1.1% | 125,000 |
| 2010/05/11 | 274 | 276 | 266 | 269 | ±0 | ±0% | 155,000 |
| 2010/05/10 | 265 | 269 | 265 | 269 | +4 | +1.5% | 126,000 |
| 2010/05/07 | 261 | 267 | 261 | 265 | -8 | -2.9% | 224,000 |
| 2010/05/06 | 275 | 278 | 273 | 273 | -12 | -4.2% | 246,000 |
| 2010/04/30 | 286 | 288 | 281 | 285 | -1 | -0.3% | 242,000 |
| 2010/04/28 | 291 | 291 | 283 | 286 | -7 | -2.4% | 196,000 |
| 2010/04/27 | 293 | 294 | 290 | 293 | -2 | -0.7% | 151,000 |
| 2010/04/26 | 294 | 295 | 289 | 295 | +6 | +2.1% | 178,000 |
| 2010/04/23 | 289 | 290 | 288 | 289 | +2 | +0.7% | 89,000 |
| 2010/04/22 | 294 | 294 | 286 | 287 | -3 | -1% | 197,000 |
| 2010/04/21 | 283 | 290 | 283 | 290 | +8 | +2.8% | 130,000 |
| 2010/04/20 | 288 | 288 | 281 | 282 | -1 | -0.4% | 140,000 |
| 2010/04/19 | 280 | 286 | 275 | 283 | -5 | -1.7% | 210,000 |
| 2010/04/16 | 293 | 293 | 288 | 288 | -5 | -1.7% | 99,000 |
| 2010/04/15 | 297 | 297 | 292 | 293 | -1 | -0.3% | 133,000 |
| 2010/04/14 | 295 | 298 | 292 | 294 | +3 | +1% | 210,000 |
| 2010/04/13 | 297 | 297 | 290 | 291 | -6 | -2% | 128,000 |
| 2010/04/12 | 291 | 298 | 290 | 297 | +9 | +3.1% | 210,000 |
3401～
3450
件表示中 / 3457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 | 521,000円 | +3.6% | -12.4% | 4.51% | 6.69倍 | 0.87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 | 95,800円 | +4.1% | -18.3% | 4.18% | 7.21倍 | 0.50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 | 447,500円 | -1.5% | -7.9% | 4.65% | 10.85倍 | 0.66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 | 559,000円 | -6.1% | -21.8% | 3.22% | 12.40倍 | 0.80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 | 28,900円 | -0.5% | +21.7% | 2.77% | 11.33倍 | 0.55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
