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 |
|---|---|---|---|---|---|---|---|
| 2025/12/09 | 1,430 | 1,436 | 1,418 | 1,426 | -15 | -1% | 244,600 |
| 2025/12/08 | 1,420 | 1,441 | 1,407 | 1,441 | +31 | +2.2% | 308,800 |
| 2025/12/05 | 1,430 | 1,430 | 1,406 | 1,410 | -27 | -1.9% | 259,400 |
| 2025/12/04 | 1,430 | 1,438 | 1,425 | 1,437 | +12 | +0.8% | 342,900 |
| 2025/12/03 | 1,427 | 1,443 | 1,415 | 1,425 | -2 | -0.1% | 482,700 |
| 2025/12/02 | 1,432 | 1,442 | 1,424 | 1,427 | -2 | -0.1% | 290,100 |
| 2025/12/01 | 1,445 | 1,445 | 1,425 | 1,429 | -14 | -1% | 307,200 |
| 2025/11/28 | 1,432 | 1,453 | 1,431 | 1,443 | +16 | +1.1% | 398,400 |
| 2025/11/27 | 1,435 | 1,439 | 1,420 | 1,427 | -8 | -0.6% | 207,500 |
| 2025/11/26 | 1,422 | 1,435 | 1,421 | 1,435 | +15 | +1.1% | 231,100 |
| 2025/11/25 | 1,425 | 1,449 | 1,414 | 1,420 | -10 | -0.7% | 442,100 |
| 2025/11/21 | 1,419 | 1,446 | 1,416 | 1,430 | +21 | +1.5% | 597,200 |
| 2025/11/20 | 1,394 | 1,421 | 1,392 | 1,409 | +11 | +0.8% | 381,800 |
| 2025/11/19 | 1,400 | 1,409 | 1,384 | 1,398 | -6 | -0.4% | 351,100 |
| 2025/11/18 | 1,429 | 1,438 | 1,400 | 1,404 | -11 | -0.8% | 548,700 |
| 2025/11/17 | 1,404 | 1,447 | 1,400 | 1,415 | +11 | +0.8% | 460,000 |
| 2025/11/14 | 1,406 | 1,415 | 1,398 | 1,404 | -4 | -0.3% | 277,700 |
| 2025/11/13 | 1,425 | 1,430 | 1,408 | 1,408 | -6 | -0.4% | 338,400 |
| 2025/11/12 | 1,388 | 1,420 | 1,382 | 1,414 | +32 | +2.3% | 438,200 |
| 2025/11/11 | 1,384 | 1,398 | 1,373 | 1,382 | ±0 | ±0% | 571,500 |
| 2025/11/10 | 1,380 | 1,384 | 1,373 | 1,382 | +7 | +0.5% | 446,100 |
| 2025/11/07 | 1,358 | 1,375 | 1,353 | 1,375 | +20 | +1.5% | 435,100 |
| 2025/11/06 | 1,390 | 1,390 | 1,352 | 1,355 | -15 | -1.1% | 619,200 |
| 2025/11/05 | 1,348 | 1,372 | 1,345 | 1,370 | +16 | +1.2% | 622,900 |
| 2025/11/04 | 1,391 | 1,391 | 1,348 | 1,354 | -7 | -0.5% | 799,900 |
| 2025/10/31 | 1,343 | 1,367 | 1,342 | 1,361 | +27 | +2% | 929,700 |
| 2025/10/30 | 1,333 | 1,345 | 1,330 | 1,334 | ±0 | ±0% | 464,100 |
| 2025/10/29 | 1,353 | 1,354 | 1,328 | 1,334 | -22 | -1.6% | 917,000 |
| 2025/10/28 | 1,378 | 1,378 | 1,355 | 1,356 | -33 | -2.4% | 716,600 |
| 2025/10/27 | 1,383 | 1,390 | 1,373 | 1,389 | +10 | +0.7% | 678,800 |
| 2025/10/24 | 1,385 | 1,385 | 1,371 | 1,379 | -2 | -0.1% | 384,100 |
| 2025/10/23 | 1,390 | 1,398 | 1,373 | 1,381 | -18 | -1.3% | 507,000 |
| 2025/10/22 | 1,420 | 1,422 | 1,392 | 1,399 | -23 | -1.6% | 599,400 |
| 2025/10/21 | 1,385 | 1,449 | 1,383 | 1,422 | +37 | +2.7% | 1,106,900 |
| 2025/10/20 | 1,359 | 1,412 | 1,353 | 1,385 | +26 | +1.9% | 950,000 |
| 2025/10/17 | 1,465 | 1,482 | 1,359 | 1,359 | -123 | -8.3% | 1,628,600 |
| 2025/10/16 | 1,472 | 1,488 | 1,469 | 1,482 | +17 | +1.2% | 533,300 |
| 2025/10/15 | 1,453 | 1,470 | 1,450 | 1,465 | +32 | +2.2% | 288,600 |
| 2025/10/14 | 1,427 | 1,449 | 1,424 | 1,433 | -8 | -0.6% | 381,100 |
| 2025/10/10 | 1,480 | 1,480 | 1,441 | 1,441 | -61 | -4.1% | 530,800 |
| 2025/10/09 | 1,495 | 1,505 | 1,491 | 1,502 | +7 | +0.5% | 351,900 |
| 2025/10/08 | 1,500 | 1,507 | 1,486 | 1,495 | +3 | +0.2% | 298,000 |
| 2025/10/07 | 1,476 | 1,497 | 1,473 | 1,492 | +16 | +1.1% | 421,400 |
| 2025/10/06 | 1,468 | 1,490 | 1,457 | 1,476 | +22 | +1.5% | 491,700 |
| 2025/10/03 | 1,464 | 1,475 | 1,453 | 1,454 | -1 | -0.1% | 624,800 |
| 2025/10/02 | 1,461 | 1,471 | 1,453 | 1,455 | -4 | -0.3% | 366,300 |
| 2025/10/01 | 1,455 | 1,459 | 1,441 | 1,459 | +1 | +0.1% | 484,100 |
| 2025/09/30 | 1,475 | 1,481 | 1,451 | 1,458 | -25 | -1.7% | 598,700 |
| 2025/09/29 | 1,500 | 1,507 | 1,480 | 1,483 | -26 | -1.7% | 561,300 |
| 2025/09/26 | 1,518 | 1,521 | 1,501 | 1,509 | -13 | -0.9% | 846,300 |
1～
50
件表示中 / 3840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 | 142,600円 | -19.1% | -66.8% | 3.51% | 14.62倍 | 0.69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 |
| ヨドコウ | 130,500円 | -4.5% | -21.1% | 4.60% | 16.42倍 | 0.96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 | 282,200円 | +0.2% | +34.4% | 4.89% | 18.13倍 | 0.84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 | 274,500円 | -9.8% | - | 0.00% | - | 0.63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 | 174,800円 | -1.3% | -12.7% | 3.30% | 15.16倍 | 1.19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
