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 |
|---|---|---|---|---|---|---|---|
| 2025/06/20 | 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 |
| 2025/06/04 | 1,510 | 1,522 | 1,503 | 1,505 | -9 | -0.6% | 221,000 |
| 2025/06/03 | 1,519 | 1,533 | 1,505 | 1,514 | -2 | -0.1% | 176,800 |
| 2025/06/02 | 1,545 | 1,554 | 1,506 | 1,516 | -25 | -1.6% | 365,900 |
| 2025/05/30 | 1,512 | 1,542 | 1,503 | 1,541 | +29 | +1.9% | 355,500 |
| 2025/05/29 | 1,502 | 1,517 | 1,502 | 1,512 | +9 | +0.6% | 227,400 |
| 2025/05/28 | 1,512 | 1,513 | 1,500 | 1,503 | -1 | -0.1% | 174,500 |
| 2025/05/27 | 1,516 | 1,520 | 1,501 | 1,504 | -14 | -0.9% | 157,900 |
| 2025/05/26 | 1,514 | 1,528 | 1,510 | 1,518 | +21 | +1.4% | 201,800 |
| 2025/05/23 | 1,500 | 1,508 | 1,493 | 1,497 | +2 | +0.1% | 179,400 |
| 2025/05/22 | 1,510 | 1,511 | 1,495 | 1,495 | -25 | -1.6% | 260,300 |
| 2025/05/21 | 1,532 | 1,535 | 1,517 | 1,520 | ±0 | ±0% | 164,000 |
| 2025/05/20 | 1,541 | 1,541 | 1,512 | 1,520 | -10 | -0.7% | 202,600 |
| 2025/05/19 | 1,535 | 1,535 | 1,517 | 1,530 | -13 | -0.8% | 343,200 |
| 2025/05/16 | 1,549 | 1,550 | 1,529 | 1,543 | -6 | -0.4% | 255,100 |
| 2025/05/15 | 1,590 | 1,590 | 1,549 | 1,549 | -41 | -2.6% | 289,200 |
| 2025/05/14 | 1,594 | 1,602 | 1,563 | 1,590 | -4 | -0.3% | 228,400 |
| 2025/05/13 | 1,585 | 1,607 | 1,576 | 1,594 | +16 | +1% | 292,900 |
| 2025/05/12 | 1,579 | 1,580 | 1,556 | 1,578 | +6 | +0.4% | 266,000 |
| 2025/05/09 | 1,579 | 1,597 | 1,571 | 1,572 | +19 | +1.2% | 311,800 |
| 2025/05/08 | 1,567 | 1,571 | 1,547 | 1,553 | -29 | -1.8% | 449,200 |
| 2025/05/07 | 1,596 | 1,598 | 1,569 | 1,582 | -19 | -1.2% | 453,700 |
| 2025/05/02 | 1,616 | 1,623 | 1,579 | 1,601 | -15 | -0.9% | 387,700 |
| 2025/05/01 | 1,610 | 1,636 | 1,601 | 1,616 | +1 | +0.1% | 443,600 |
| 2025/04/30 | 1,570 | 1,618 | 1,569 | 1,615 | +28 | +1.8% | 569,200 |
| 2025/04/28 | 1,600 | 1,604 | 1,571 | 1,587 | -13 | -0.8% | 614,400 |
| 2025/04/25 | 1,580 | 1,609 | 1,526 | 1,600 | +23 | +1.5% | 877,300 |
| 2025/04/24 | 1,585 | 1,595 | 1,577 | 1,577 | -1 | -0.1% | 322,900 |
| 2025/04/23 | 1,574 | 1,581 | 1,562 | 1,578 | +1 | +0.1% | 707,300 |
| 2025/04/22 | 1,569 | 1,582 | 1,563 | 1,577 | +8 | +0.5% | 423,700 |
| 2025/04/21 | 1,620 | 1,632 | 1,555 | 1,569 | -51 | -3.1% | 559,000 |
| 2025/04/18 | 1,592 | 1,620 | 1,590 | 1,620 | +38 | +2.4% | 256,300 |
| 2025/04/17 | 1,582 | 1,589 | 1,576 | 1,582 | ±0 | ±0% | 247,100 |
| 2025/04/16 | 1,586 | 1,592 | 1,571 | 1,582 | -4 | -0.3% | 186,600 |
| 2025/04/15 | 1,595 | 1,596 | 1,569 | 1,586 | +1 | +0.1% | 359,700 |
| 2025/04/14 | 1,577 | 1,586 | 1,557 | 1,585 | +12 | +0.8% | 389,000 |
| 2025/04/11 | 1,560 | 1,579 | 1,538 | 1,573 | -7 | -0.4% | 380,200 |
| 2025/04/10 | 1,586 | 1,599 | 1,567 | 1,580 | +26 | +1.7% | 456,700 |
| 2025/04/09 | 1,555 | 1,567 | 1,528 | 1,554 | -12 | -0.8% | 596,000 |
1～
50
件表示中 / 3725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 | 150,800円 | -6.7% | -36.7% | 3.32% | 11.89倍 | 0.74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 |
| 大特鋼 | 97,400円 | -4.3% | -15.6% | 4.31% | 8.36倍 | 0.47倍 |
|
特殊鋼専業で世界最大級。日産、ホンダ等自動車向け主力。高級鋼を拡大中。日本製鉄と親密 |
| 淀川鋼 | 552,000円 | -2.6% | -25.3% | 4.89% | 15.35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 |
| 愛知鋼 | 822,000円 | +0.2% | +17.6% | 5.62% | 13.85倍 | 0.57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 | 280,900円 | +3.1% | -49.1% | 0.89% | 60.03倍 | 0.54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
