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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,568 | 1,593 | 1,560 | 1,585 | -9 | -0.6% | 434,800 |
| 2025/08/14 | 1,625 | 1,626 | 1,587 | 1,594 | -27 | -1.7% | 266,400 |
| 2025/08/13 | 1,630 | 1,635 | 1,615 | 1,621 | +5 | +0.3% | 285,600 |
| 2025/08/12 | 1,622 | 1,632 | 1,605 | 1,616 | -11 | -0.7% | 348,600 |
| 2025/08/08 | 1,615 | 1,632 | 1,612 | 1,627 | +16 | +1% | 257,000 |
| 2025/08/07 | 1,614 | 1,624 | 1,606 | 1,611 | -12 | -0.7% | 336,600 |
| 2025/08/06 | 1,632 | 1,647 | 1,622 | 1,623 | +3 | +0.2% | 342,400 |
| 2025/08/05 | 1,599 | 1,627 | 1,591 | 1,620 | +24 | +1.5% | 273,900 |
| 2025/08/04 | 1,580 | 1,602 | 1,580 | 1,596 | -4 | -0.3% | 224,500 |
| 2025/08/01 | 1,588 | 1,608 | 1,588 | 1,600 | +19 | +1.2% | 329,500 |
| 2025/07/31 | 1,567 | 1,582 | 1,557 | 1,581 | +1 | +0.1% | 481,100 |
| 2025/07/30 | 1,566 | 1,583 | 1,561 | 1,580 | +14 | +0.9% | 336,800 |
| 2025/07/29 | 1,556 | 1,607 | 1,552 | 1,566 | +4 | +0.3% | 557,100 |
| 2025/07/28 | 1,570 | 1,570 | 1,543 | 1,562 | -9 | -0.6% | 446,400 |
| 2025/07/25 | 1,551 | 1,589 | 1,533 | 1,571 | +4 | +0.3% | 562,400 |
| 2025/07/24 | 1,553 | 1,574 | 1,543 | 1,567 | +21 | +1.4% | 623,900 |
| 2025/07/23 | 1,570 | 1,585 | 1,546 | 1,546 | +2 | +0.1% | 728,000 |
| 2025/07/22 | 1,540 | 1,580 | 1,532 | 1,544 | +7 | +0.5% | 1,327,900 |
| 2025/07/18 | 1,659 | 1,662 | 1,499 | 1,537 | -123 | -7.4% | 2,253,900 |
| 2025/07/17 | 1,663 | 1,677 | 1,646 | 1,660 | -2 | -0.1% | 469,700 |
| 2025/07/16 | 1,682 | 1,688 | 1,662 | 1,662 | -17 | -1% | 435,600 |
| 2025/07/15 | 1,671 | 1,685 | 1,651 | 1,679 | +8 | +0.5% | 377,800 |
| 2025/07/14 | 1,665 | 1,692 | 1,652 | 1,671 | +11 | +0.7% | 396,700 |
| 2025/07/11 | 1,661 | 1,687 | 1,654 | 1,660 | +12 | +0.7% | 331,400 |
| 2025/07/10 | 1,638 | 1,648 | 1,625 | 1,648 | +23 | +1.4% | 398,000 |
| 2025/07/09 | 1,615 | 1,642 | 1,611 | 1,625 | +15 | +0.9% | 278,000 |
| 2025/07/08 | 1,576 | 1,615 | 1,566 | 1,610 | +34 | +2.2% | 312,100 |
| 2025/07/07 | 1,572 | 1,588 | 1,556 | 1,576 | -1 | -0.1% | 294,600 |
| 2025/07/04 | 1,578 | 1,594 | 1,567 | 1,577 | +9 | +0.6% | 428,000 |
| 2025/07/03 | 1,532 | 1,580 | 1,529 | 1,568 | +33 | +2.1% | 446,900 |
| 2025/07/02 | 1,517 | 1,556 | 1,514 | 1,535 | +19 | +1.3% | 293,000 |
| 2025/07/01 | 1,510 | 1,517 | 1,501 | 1,516 | +3 | +0.2% | 193,300 |
| 2025/06/30 | 1,520 | 1,538 | 1,513 | 1,513 | -5 | -0.3% | 315,800 |
| 2025/06/27 | 1,511 | 1,520 | 1,507 | 1,518 | +11 | +0.7% | 254,100 |
| 2025/06/26 | 1,482 | 1,509 | 1,478 | 1,507 | +17 | +1.1% | 298,500 |
| 2025/06/25 | 1,496 | 1,518 | 1,485 | 1,490 | -7 | -0.5% | 290,500 |
| 2025/06/24 | 1,523 | 1,524 | 1,495 | 1,497 | -12 | -0.8% | 175,500 |
| 2025/06/23 | 1,500 | 1,548 | 1,500 | 1,509 | +1 | +0.1% | 343,400 |
| 2025/06/20 | 1,494 | 1,518 | 1,494 | 1,508 | +14 | +0.9% | 1,190,800 |
| 2025/06/19 | 1,512 | 1,512 | 1,492 | 1,494 | -15 | -1% | 143,400 |
| 2025/06/18 | 1,500 | 1,518 | 1,496 | 1,509 | +3 | +0.2% | 190,200 |
| 2025/06/17 | 1,499 | 1,516 | 1,499 | 1,506 | +11 | +0.7% | 206,900 |
| 2025/06/16 | 1,495 | 1,518 | 1,483 | 1,495 | +13 | +0.9% | 264,800 |
| 2025/06/13 | 1,489 | 1,495 | 1,481 | 1,482 | -20 | -1.3% | 244,800 |
| 2025/06/12 | 1,502 | 1,505 | 1,488 | 1,502 | -8 | -0.5% | 206,700 |
| 2025/06/11 | 1,488 | 1,517 | 1,485 | 1,510 | +20 | +1.3% | 237,500 |
| 2025/06/10 | 1,487 | 1,499 | 1,487 | 1,490 | +3 | +0.2% | 164,500 |
| 2025/06/09 | 1,490 | 1,494 | 1,485 | 1,487 | -3 | -0.2% | 184,600 |
| 2025/06/06 | 1,500 | 1,508 | 1,490 | 1,490 | +2 | +0.1% | 159,300 |
| 2025/06/05 | 1,491 | 1,500 | 1,483 | 1,488 | -17 | -1.1% | 231,500 |
1～
50
件表示中 / 3763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 | 158,500円 | -10.2% | -45.6% | 3.15% | 14.77倍 | 0.77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 |
| 淀川鋼 | 132,100円 | -4.5% | -21.1% | 4.54% | 16.62倍 | 0.98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 |
| 愛知鋼 | 251,000円 | +0.2% | +17.6% | 5.34% | 16.91倍 | 0.69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 |
| 大阪製鉄 | 255,400円 | -9.8% | - | 0.00% | - | 0.49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 |
| 栗本鉄 | 771,000円 | -1.3% | -12.7% | 3.74% | 13.36倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
