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 |
|---|---|---|---|---|---|---|---|
| 2023/07/31 | 1,690 | 1,726 | 1,686 | 1,718 | +29 | +1.7% | 1,117,900 |
| 2023/07/28 | 1,703 | 1,709 | 1,659 | 1,689 | -13 | -0.8% | 1,899,500 |
| 2023/07/27 | 1,732 | 1,748 | 1,696 | 1,702 | -19 | -1.1% | 1,414,900 |
| 2023/07/26 | 1,697 | 1,730 | 1,658 | 1,721 | +34 | +2% | 2,658,100 |
| 2023/07/25 | 1,700 | 1,746 | 1,664 | 1,687 | -16 | -0.9% | 6,791,900 |
| 2023/07/24 | 1,603 | 1,703 | 1,584 | 1,703 | +300 | +21.4% | 9,816,300 |
| 2023/07/21 | 1,391 | 1,411 | 1,371 | 1,403 | +27 | +2% | 1,810,400 |
| 2023/07/20 | 1,362 | 1,379 | 1,349 | 1,376 | +35 | +2.6% | 1,054,000 |
| 2023/07/19 | 1,340 | 1,346 | 1,328 | 1,341 | +4 | +0.3% | 512,600 |
| 2023/07/18 | 1,320 | 1,337 | 1,313 | 1,337 | +5 | +0.4% | 402,100 |
| 2023/07/14 | 1,330 | 1,334 | 1,315 | 1,332 | +5 | +0.4% | 407,600 |
| 2023/07/13 | 1,339 | 1,342 | 1,321 | 1,327 | +9 | +0.7% | 407,100 |
| 2023/07/12 | 1,335 | 1,345 | 1,313 | 1,318 | -7 | -0.5% | 548,000 |
| 2023/07/11 | 1,310 | 1,329 | 1,306 | 1,325 | +20 | +1.5% | 593,000 |
| 2023/07/10 | 1,315 | 1,316 | 1,299 | 1,305 | +4 | +0.3% | 455,000 |
| 2023/07/07 | 1,297 | 1,316 | 1,287 | 1,301 | -17 | -1.3% | 722,200 |
| 2023/07/06 | 1,337 | 1,339 | 1,310 | 1,318 | -30 | -2.2% | 861,700 |
| 2023/07/05 | 1,361 | 1,362 | 1,345 | 1,348 | -12 | -0.9% | 530,100 |
| 2023/07/04 | 1,390 | 1,395 | 1,359 | 1,360 | -24 | -1.7% | 579,200 |
| 2023/07/03 | 1,368 | 1,389 | 1,367 | 1,384 | +26 | +1.9% | 523,700 |
| 2023/06/30 | 1,378 | 1,381 | 1,355 | 1,358 | -6 | -0.4% | 488,000 |
| 2023/06/29 | 1,376 | 1,382 | 1,363 | 1,364 | ±0 | ±0% | 582,700 |
| 2023/06/28 | 1,369 | 1,374 | 1,354 | 1,364 | +4 | +0.3% | 604,500 |
| 2023/06/27 | 1,383 | 1,387 | 1,351 | 1,360 | -8 | -0.6% | 699,900 |
| 2023/06/26 | 1,363 | 1,381 | 1,360 | 1,368 | +5 | +0.4% | 412,400 |
| 2023/06/23 | 1,395 | 1,397 | 1,351 | 1,363 | -32 | -2.3% | 676,400 |
| 2023/06/22 | 1,412 | 1,421 | 1,393 | 1,395 | -9 | -0.6% | 460,700 |
| 2023/06/21 | 1,380 | 1,410 | 1,376 | 1,404 | +8 | +0.6% | 552,900 |
| 2023/06/20 | 1,429 | 1,431 | 1,388 | 1,396 | -47 | -3.3% | 820,400 |
| 2023/06/19 | 1,506 | 1,507 | 1,437 | 1,443 | -51 | -3.4% | 602,800 |
| 2023/06/16 | 1,473 | 1,498 | 1,462 | 1,494 | +17 | +1.2% | 708,000 |
| 2023/06/15 | 1,483 | 1,492 | 1,475 | 1,477 | +1 | +0.1% | 450,000 |
| 2023/06/14 | 1,454 | 1,480 | 1,449 | 1,476 | +36 | +2.5% | 608,000 |
| 2023/06/13 | 1,441 | 1,451 | 1,429 | 1,440 | -11 | -0.8% | 508,000 |
| 2023/06/12 | 1,419 | 1,474 | 1,411 | 1,451 | +53 | +3.8% | 1,345,400 |
| 2023/06/09 | 1,410 | 1,412 | 1,396 | 1,398 | +4 | +0.3% | 452,400 |
| 2023/06/08 | 1,410 | 1,417 | 1,386 | 1,394 | +3 | +0.2% | 714,200 |
| 2023/06/07 | 1,394 | 1,402 | 1,376 | 1,391 | +5 | +0.4% | 677,700 |
| 2023/06/06 | 1,385 | 1,392 | 1,368 | 1,386 | +7 | +0.5% | 554,300 |
| 2023/06/05 | 1,406 | 1,412 | 1,379 | 1,379 | -9 | -0.6% | 832,900 |
| 2023/06/02 | 1,370 | 1,388 | 1,365 | 1,388 | +22 | +1.6% | 474,200 |
| 2023/06/01 | 1,376 | 1,376 | 1,335 | 1,366 | -1 | -0.1% | 725,100 |
| 2023/05/31 | 1,370 | 1,390 | 1,363 | 1,367 | +16 | +1.2% | 985,100 |
| 2023/05/30 | 1,339 | 1,355 | 1,331 | 1,351 | -1 | -0.1% | 329,600 |
| 2023/05/29 | 1,344 | 1,362 | 1,339 | 1,352 | +20 | +1.5% | 385,400 |
| 2023/05/26 | 1,350 | 1,351 | 1,332 | 1,332 | -19 | -1.4% | 334,700 |
| 2023/05/25 | 1,341 | 1,358 | 1,338 | 1,351 | ±0 | ±0% | 471,600 |
| 2023/05/24 | 1,329 | 1,354 | 1,326 | 1,351 | +37 | +2.8% | 822,300 |
| 2023/05/23 | 1,337 | 1,337 | 1,310 | 1,314 | -10 | -0.8% | 785,600 |
| 2023/05/22 | 1,330 | 1,332 | 1,316 | 1,324 | -11 | -0.8% | 535,900 |
501～
550
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
