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 |
|---|---|---|---|---|---|---|---|
| 2022/05/31 | 1,529 | 1,534 | 1,496 | 1,505 | -45 | -2.9% | 2,017,800 |
| 2022/05/30 | 1,521 | 1,598 | 1,521 | 1,550 | +89 | +6.1% | 2,535,000 |
| 2022/05/27 | 1,434 | 1,463 | 1,419 | 1,461 | +30 | +2.1% | 869,300 |
| 2022/05/26 | 1,432 | 1,452 | 1,418 | 1,431 | +3 | +0.2% | 756,000 |
| 2022/05/25 | 1,450 | 1,450 | 1,426 | 1,428 | -10 | -0.7% | 748,700 |
| 2022/05/24 | 1,430 | 1,455 | 1,423 | 1,438 | +22 | +1.6% | 856,000 |
| 2022/05/23 | 1,417 | 1,477 | 1,411 | 1,416 | +25 | +1.8% | 1,571,800 |
| 2022/05/20 | 1,348 | 1,396 | 1,335 | 1,391 | +71 | +5.4% | 1,122,900 |
| 2022/05/19 | 1,286 | 1,328 | 1,281 | 1,320 | +14 | +1.1% | 626,800 |
| 2022/05/18 | 1,309 | 1,333 | 1,303 | 1,306 | +5 | +0.4% | 641,200 |
| 2022/05/17 | 1,315 | 1,326 | 1,291 | 1,301 | -1 | -0.1% | 608,500 |
| 2022/05/16 | 1,319 | 1,328 | 1,282 | 1,302 | -15 | -1.1% | 1,031,300 |
| 2022/05/13 | 1,290 | 1,317 | 1,261 | 1,317 | +7 | +0.5% | 1,091,800 |
| 2022/05/12 | 1,314 | 1,344 | 1,310 | 1,310 | +2 | +0.2% | 1,001,400 |
| 2022/05/11 | 1,366 | 1,385 | 1,306 | 1,308 | -73 | -5.3% | 1,859,400 |
| 2022/05/10 | 1,377 | 1,393 | 1,366 | 1,381 | -20 | -1.4% | 1,181,700 |
| 2022/05/09 | 1,382 | 1,408 | 1,363 | 1,401 | -6 | -0.4% | 1,540,300 |
| 2022/05/06 | 1,374 | 1,426 | 1,373 | 1,407 | +61 | +4.5% | 1,982,800 |
| 2022/05/02 | 1,334 | 1,364 | 1,326 | 1,346 | +3 | +0.2% | 1,500,200 |
| 2022/04/28 | 1,308 | 1,355 | 1,306 | 1,343 | +45 | +3.5% | 2,419,500 |
| 2022/04/27 | 1,281 | 1,308 | 1,271 | 1,298 | +15 | +1.2% | 1,542,700 |
| 2022/04/26 | 1,288 | 1,303 | 1,265 | 1,283 | -5 | -0.4% | 2,371,200 |
| 2022/04/25 | 1,196 | 1,319 | 1,167 | 1,288 | +91 | +7.6% | 4,754,900 |
| 2022/04/22 | 1,210 | 1,221 | 1,181 | 1,197 | -30 | -2.4% | 1,285,600 |
| 2022/04/21 | 1,208 | 1,238 | 1,203 | 1,227 | +14 | +1.2% | 1,039,400 |
| 2022/04/20 | 1,205 | 1,217 | 1,192 | 1,213 | +9 | +0.7% | 704,900 |
| 2022/04/19 | 1,194 | 1,220 | 1,184 | 1,204 | +33 | +2.8% | 728,300 |
| 2022/04/18 | 1,192 | 1,201 | 1,154 | 1,171 | -45 | -3.7% | 994,800 |
| 2022/04/15 | 1,162 | 1,223 | 1,157 | 1,216 | +76 | +6.7% | 1,966,500 |
| 2022/04/14 | 1,129 | 1,149 | 1,116 | 1,140 | +17 | +1.5% | 437,900 |
| 2022/04/13 | 1,119 | 1,128 | 1,111 | 1,123 | +20 | +1.8% | 518,000 |
| 2022/04/12 | 1,107 | 1,113 | 1,090 | 1,103 | -5 | -0.5% | 423,300 |
| 2022/04/11 | 1,120 | 1,139 | 1,106 | 1,108 | -4 | -0.4% | 697,800 |
| 2022/04/08 | 1,123 | 1,126 | 1,104 | 1,112 | +2 | +0.2% | 789,800 |
| 2022/04/07 | 1,087 | 1,112 | 1,076 | 1,110 | -7 | -0.6% | 727,400 |
| 2022/04/06 | 1,132 | 1,132 | 1,104 | 1,117 | -35 | -3% | 754,000 |
| 2022/04/05 | 1,198 | 1,199 | 1,148 | 1,152 | -47 | -3.9% | 954,100 |
| 2022/04/04 | 1,164 | 1,199 | 1,161 | 1,199 | +27 | +2.3% | 447,700 |
| 2022/04/01 | 1,142 | 1,177 | 1,126 | 1,172 | +8 | +0.7% | 609,000 |
| 2022/03/31 | 1,173 | 1,177 | 1,155 | 1,164 | -17 | -1.4% | 627,800 |
| 2022/03/30 | 1,181 | 1,187 | 1,156 | 1,181 | -9 | -0.8% | 620,300 |
| 2022/03/29 | 1,176 | 1,195 | 1,164 | 1,190 | +14 | +1.2% | 465,400 |
| 2022/03/28 | 1,196 | 1,199 | 1,165 | 1,176 | -15 | -1.3% | 437,900 |
| 2022/03/25 | 1,225 | 1,225 | 1,189 | 1,191 | -19 | -1.6% | 728,600 |
| 2022/03/24 | 1,182 | 1,220 | 1,179 | 1,210 | +30 | +2.5% | 1,260,400 |
| 2022/03/23 | 1,209 | 1,212 | 1,162 | 1,180 | -12 | -1% | 1,693,600 |
| 2022/03/22 | 1,182 | 1,208 | 1,175 | 1,192 | +31 | +2.7% | 1,330,300 |
| 2022/03/18 | 1,150 | 1,164 | 1,146 | 1,161 | +15 | +1.3% | 910,800 |
| 2022/03/17 | 1,140 | 1,148 | 1,118 | 1,146 | +21 | +1.9% | 620,600 |
| 2022/03/16 | 1,129 | 1,130 | 1,103 | 1,125 | +15 | +1.4% | 623,400 |
751～
800
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 | 153,900円 | -6.7% | -36.7% | 3.25% | 12.13倍 | 0.76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 | 95,700円 | -4.3% | -15.6% | 4.39% | 8.21倍 | 0.46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 | 551,000円 | -2.6% | -25.3% | 4.90% | 15.32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 | 821,000円 | +0.2% | +17.6% | 5.63% | 13.83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 | 286,600円 | +3.1% | -49.1% | 0.87% | 61.25倍 | 0.55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
