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 |
|---|---|---|---|---|---|---|---|
| 2022/10/06 | 1,323 | 1,341 | 1,319 | 1,325 | +3 | +0.2% | 547,400 |
| 2022/10/05 | 1,335 | 1,337 | 1,319 | 1,322 | +8 | +0.6% | 677,600 |
| 2022/10/04 | 1,307 | 1,322 | 1,303 | 1,314 | +32 | +2.5% | 539,800 |
| 2022/10/03 | 1,256 | 1,287 | 1,238 | 1,282 | +21 | +1.7% | 598,700 |
| 2022/09/30 | 1,278 | 1,287 | 1,253 | 1,261 | -19 | -1.5% | 708,100 |
| 2022/09/29 | 1,296 | 1,306 | 1,276 | 1,280 | -1 | -0.1% | 689,900 |
| 2022/09/28 | 1,283 | 1,290 | 1,264 | 1,281 | -4 | -0.3% | 956,700 |
| 2022/09/27 | 1,279 | 1,308 | 1,273 | 1,285 | +19 | +1.5% | 796,800 |
| 2022/09/26 | 1,271 | 1,279 | 1,257 | 1,266 | -27 | -2.1% | 816,500 |
| 2022/09/22 | 1,290 | 1,309 | 1,286 | 1,293 | -14 | -1.1% | 607,100 |
| 2022/09/21 | 1,300 | 1,316 | 1,296 | 1,307 | +5 | +0.4% | 814,400 |
| 2022/09/20 | 1,283 | 1,317 | 1,282 | 1,302 | +35 | +2.8% | 844,800 |
| 2022/09/16 | 1,300 | 1,303 | 1,254 | 1,267 | -42 | -3.2% | 1,190,100 |
| 2022/09/15 | 1,320 | 1,334 | 1,308 | 1,309 | -25 | -1.9% | 604,000 |
| 2022/09/14 | 1,314 | 1,342 | 1,314 | 1,334 | -10 | -0.7% | 556,000 |
| 2022/09/13 | 1,307 | 1,345 | 1,300 | 1,344 | +30 | +2.3% | 768,100 |
| 2022/09/12 | 1,331 | 1,339 | 1,312 | 1,314 | -1 | -0.1% | 606,600 |
| 2022/09/09 | 1,307 | 1,327 | 1,307 | 1,315 | +2 | +0.2% | 527,300 |
| 2022/09/08 | 1,308 | 1,317 | 1,291 | 1,313 | +11 | +0.8% | 676,000 |
| 2022/09/07 | 1,318 | 1,324 | 1,298 | 1,302 | -9 | -0.7% | 924,100 |
| 2022/09/06 | 1,320 | 1,322 | 1,306 | 1,311 | -12 | -0.9% | 887,900 |
| 2022/09/05 | 1,366 | 1,367 | 1,322 | 1,323 | -43 | -3.1% | 1,216,000 |
| 2022/09/02 | 1,417 | 1,417 | 1,365 | 1,366 | -71 | -4.9% | 1,248,500 |
| 2022/09/01 | 1,473 | 1,485 | 1,433 | 1,437 | -44 | -3% | 753,300 |
| 2022/08/31 | 1,436 | 1,483 | 1,426 | 1,481 | +26 | +1.8% | 746,400 |
| 2022/08/30 | 1,432 | 1,460 | 1,418 | 1,455 | +33 | +2.3% | 997,700 |
| 2022/08/29 | 1,424 | 1,434 | 1,415 | 1,422 | -32 | -2.2% | 684,100 |
| 2022/08/26 | 1,447 | 1,463 | 1,446 | 1,454 | +10 | +0.7% | 435,900 |
| 2022/08/25 | 1,454 | 1,459 | 1,439 | 1,444 | -8 | -0.6% | 613,600 |
| 2022/08/24 | 1,457 | 1,464 | 1,449 | 1,452 | +11 | +0.8% | 452,900 |
| 2022/08/23 | 1,426 | 1,453 | 1,420 | 1,441 | +5 | +0.3% | 878,200 |
| 2022/08/22 | 1,412 | 1,445 | 1,409 | 1,436 | +8 | +0.6% | 821,600 |
| 2022/08/19 | 1,425 | 1,436 | 1,407 | 1,428 | +24 | +1.7% | 769,000 |
| 2022/08/18 | 1,372 | 1,416 | 1,372 | 1,404 | +12 | +0.9% | 887,000 |
| 2022/08/17 | 1,394 | 1,409 | 1,376 | 1,392 | -4 | -0.3% | 1,072,000 |
| 2022/08/16 | 1,371 | 1,399 | 1,366 | 1,396 | +33 | +2.4% | 957,900 |
| 2022/08/15 | 1,354 | 1,378 | 1,352 | 1,363 | +17 | +1.3% | 688,200 |
| 2022/08/12 | 1,351 | 1,356 | 1,341 | 1,346 | +4 | +0.3% | 836,400 |
| 2022/08/10 | 1,354 | 1,358 | 1,336 | 1,342 | -10 | -0.7% | 464,900 |
| 2022/08/09 | 1,373 | 1,376 | 1,352 | 1,352 | -29 | -2.1% | 524,300 |
| 2022/08/08 | 1,363 | 1,383 | 1,354 | 1,381 | +27 | +2% | 610,800 |
| 2022/08/05 | 1,359 | 1,370 | 1,350 | 1,354 | +3 | +0.2% | 622,000 |
| 2022/08/04 | 1,344 | 1,356 | 1,325 | 1,351 | ±0 | ±0% | 991,100 |
| 2022/08/03 | 1,373 | 1,374 | 1,348 | 1,351 | -23 | -1.7% | 812,600 |
| 2022/08/02 | 1,380 | 1,383 | 1,360 | 1,374 | -28 | -2% | 781,600 |
| 2022/08/01 | 1,371 | 1,408 | 1,369 | 1,402 | +41 | +3% | 1,027,300 |
| 2022/07/29 | 1,381 | 1,383 | 1,345 | 1,361 | -23 | -1.7% | 1,738,100 |
| 2022/07/28 | 1,389 | 1,390 | 1,361 | 1,384 | +7 | +0.5% | 997,900 |
| 2022/07/27 | 1,373 | 1,394 | 1,373 | 1,377 | -10 | -0.7% | 1,038,000 |
| 2022/07/26 | 1,398 | 1,436 | 1,382 | 1,387 | -3 | -0.2% | 2,620,300 |
701～
750
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 | 159,400円 | -10.2% | -45.6% | 3.14% | 14.85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 | 132,400円 | -4.5% | -21.1% | 4.53% | 16.66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 | 251,200円 | +0.2% | +17.6% | 5.33% | 16.92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 | 260,500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 | 781,000円 | -1.3% | -12.7% | 3.69% | 13.53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
