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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 1,226 | 1,227 | 1,186 | 1,204 | -16 | -1.3% | 971,100 |
| 2022/12/19 | 1,233 | 1,233 | 1,207 | 1,220 | -22 | -1.8% | 853,600 |
| 2022/12/16 | 1,258 | 1,263 | 1,241 | 1,242 | -26 | -2.1% | 705,400 |
| 2022/12/15 | 1,259 | 1,268 | 1,254 | 1,268 | +6 | +0.5% | 435,400 |
| 2022/12/14 | 1,251 | 1,264 | 1,242 | 1,262 | +9 | +0.7% | 697,200 |
| 2022/12/13 | 1,263 | 1,271 | 1,253 | 1,253 | -20 | -1.6% | 602,100 |
| 2022/12/12 | 1,281 | 1,282 | 1,265 | 1,273 | -13 | -1% | 504,000 |
| 2022/12/09 | 1,248 | 1,288 | 1,246 | 1,286 | +21 | +1.7% | 675,300 |
| 2022/12/08 | 1,279 | 1,279 | 1,254 | 1,265 | -17 | -1.3% | 772,400 |
| 2022/12/07 | 1,275 | 1,294 | 1,274 | 1,282 | -23 | -1.8% | 763,600 |
| 2022/12/06 | 1,288 | 1,309 | 1,288 | 1,305 | +17 | +1.3% | 426,900 |
| 2022/12/05 | 1,315 | 1,320 | 1,284 | 1,288 | -21 | -1.6% | 581,600 |
| 2022/12/02 | 1,356 | 1,371 | 1,305 | 1,309 | -60 | -4.4% | 1,006,700 |
| 2022/12/01 | 1,390 | 1,394 | 1,353 | 1,369 | -34 | -2.4% | 887,600 |
| 2022/11/30 | 1,390 | 1,414 | 1,387 | 1,403 | -5 | -0.4% | 431,000 |
| 2022/11/29 | 1,400 | 1,413 | 1,387 | 1,408 | +3 | +0.2% | 630,700 |
| 2022/11/28 | 1,419 | 1,427 | 1,405 | 1,405 | -3 | -0.2% | 567,700 |
| 2022/11/25 | 1,403 | 1,417 | 1,398 | 1,408 | -1 | -0.1% | 340,100 |
| 2022/11/24 | 1,403 | 1,423 | 1,396 | 1,409 | +35 | +2.5% | 689,400 |
| 2022/11/22 | 1,385 | 1,396 | 1,367 | 1,374 | -7 | -0.5% | 401,800 |
| 2022/11/21 | 1,371 | 1,397 | 1,369 | 1,381 | +18 | +1.3% | 611,700 |
| 2022/11/18 | 1,333 | 1,366 | 1,329 | 1,363 | +40 | +3% | 853,600 |
| 2022/11/17 | 1,340 | 1,350 | 1,320 | 1,323 | -18 | -1.3% | 440,600 |
| 2022/11/16 | 1,329 | 1,348 | 1,322 | 1,341 | ±0 | ±0% | 425,700 |
| 2022/11/15 | 1,336 | 1,359 | 1,330 | 1,341 | +16 | +1.2% | 425,400 |
| 2022/11/14 | 1,334 | 1,341 | 1,321 | 1,325 | -37 | -2.7% | 798,900 |
| 2022/11/11 | 1,330 | 1,362 | 1,326 | 1,362 | +41 | +3.1% | 661,300 |
| 2022/11/10 | 1,336 | 1,338 | 1,320 | 1,321 | -24 | -1.8% | 379,200 |
| 2022/11/09 | 1,328 | 1,349 | 1,325 | 1,345 | +31 | +2.4% | 732,200 |
| 2022/11/08 | 1,338 | 1,340 | 1,313 | 1,314 | -26 | -1.9% | 607,600 |
| 2022/11/07 | 1,335 | 1,354 | 1,322 | 1,340 | +30 | +2.3% | 876,800 |
| 2022/11/04 | 1,310 | 1,326 | 1,307 | 1,310 | +1 | +0.1% | 504,500 |
| 2022/11/02 | 1,316 | 1,358 | 1,305 | 1,309 | -4 | -0.3% | 1,385,800 |
| 2022/11/01 | 1,288 | 1,315 | 1,288 | 1,313 | +37 | +2.9% | 797,800 |
| 2022/10/31 | 1,279 | 1,280 | 1,256 | 1,276 | +11 | +0.9% | 673,300 |
| 2022/10/28 | 1,271 | 1,292 | 1,253 | 1,265 | -14 | -1.1% | 1,451,500 |
| 2022/10/27 | 1,274 | 1,297 | 1,268 | 1,279 | +24 | +1.9% | 1,143,800 |
| 2022/10/26 | 1,255 | 1,269 | 1,241 | 1,255 | +12 | +1% | 870,400 |
| 2022/10/25 | 1,250 | 1,272 | 1,234 | 1,243 | +2 | +0.2% | 1,449,800 |
| 2022/10/24 | 1,246 | 1,304 | 1,228 | 1,241 | -35 | -2.7% | 4,580,000 |
| 2022/10/21 | 1,334 | 1,335 | 1,273 | 1,276 | -41 | -3.1% | 1,520,400 |
| 2022/10/20 | 1,313 | 1,325 | 1,304 | 1,317 | -8 | -0.6% | 776,000 |
| 2022/10/19 | 1,306 | 1,327 | 1,300 | 1,325 | +16 | +1.2% | 663,200 |
| 2022/10/18 | 1,330 | 1,330 | 1,304 | 1,309 | -16 | -1.2% | 793,500 |
| 2022/10/17 | 1,308 | 1,329 | 1,306 | 1,325 | -5 | -0.4% | 485,600 |
| 2022/10/14 | 1,338 | 1,338 | 1,315 | 1,330 | +16 | +1.2% | 474,400 |
| 2022/10/13 | 1,324 | 1,327 | 1,308 | 1,314 | -8 | -0.6% | 567,100 |
| 2022/10/12 | 1,345 | 1,349 | 1,313 | 1,322 | -12 | -0.9% | 591,800 |
| 2022/10/11 | 1,326 | 1,367 | 1,324 | 1,334 | -6 | -0.4% | 931,900 |
| 2022/10/07 | 1,312 | 1,345 | 1,308 | 1,340 | +15 | +1.1% | 747,800 |
651～
700
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 | 159,200円 | -10.2% | -45.6% | 3.14% | 14.84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 | 132,300円 | -4.5% | -21.1% | 4.54% | 16.65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 | 252,100円 | +0.2% | +17.6% | 5.32% | 16.98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 | 261,600円 | -9.8% | - | 0.00% | - | 0.50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 | 777,000円 | -1.3% | -12.7% | 3.71% | 13.46倍 | 1.08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
