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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 1,473 | 1,473 | 1,352 | 1,390 | -101 | -6.8% | 5,520,500 |
| 2022/07/22 | 1,495 | 1,498 | 1,466 | 1,491 | -1 | -0.1% | 1,453,600 |
| 2022/07/21 | 1,483 | 1,499 | 1,465 | 1,492 | +13 | +0.9% | 763,300 |
| 2022/07/20 | 1,502 | 1,504 | 1,464 | 1,479 | ±0 | ±0% | 826,800 |
| 2022/07/19 | 1,490 | 1,494 | 1,470 | 1,479 | +19 | +1.3% | 508,000 |
| 2022/07/15 | 1,471 | 1,482 | 1,448 | 1,460 | -18 | -1.2% | 468,400 |
| 2022/07/14 | 1,463 | 1,485 | 1,441 | 1,478 | +38 | +2.6% | 621,900 |
| 2022/07/13 | 1,442 | 1,450 | 1,418 | 1,440 | +5 | +0.3% | 543,200 |
| 2022/07/12 | 1,462 | 1,465 | 1,429 | 1,435 | -34 | -2.3% | 501,700 |
| 2022/07/11 | 1,473 | 1,484 | 1,464 | 1,469 | +13 | +0.9% | 361,500 |
| 2022/07/08 | 1,477 | 1,484 | 1,455 | 1,456 | +9 | +0.6% | 525,800 |
| 2022/07/07 | 1,455 | 1,463 | 1,416 | 1,447 | -2 | -0.1% | 413,000 |
| 2022/07/06 | 1,440 | 1,461 | 1,427 | 1,449 | -42 | -2.8% | 575,300 |
| 2022/07/05 | 1,525 | 1,526 | 1,475 | 1,491 | -24 | -1.6% | 515,700 |
| 2022/07/04 | 1,532 | 1,535 | 1,485 | 1,515 | -2 | -0.1% | 371,200 |
| 2022/07/01 | 1,524 | 1,539 | 1,503 | 1,517 | +21 | +1.4% | 596,700 |
| 2022/06/30 | 1,523 | 1,534 | 1,489 | 1,496 | -44 | -2.9% | 580,800 |
| 2022/06/29 | 1,523 | 1,551 | 1,516 | 1,540 | +7 | +0.5% | 690,500 |
| 2022/06/28 | 1,556 | 1,574 | 1,528 | 1,533 | -3 | -0.2% | 697,700 |
| 2022/06/27 | 1,555 | 1,568 | 1,528 | 1,536 | +10 | +0.7% | 496,500 |
| 2022/06/24 | 1,504 | 1,529 | 1,495 | 1,526 | +4 | +0.3% | 479,900 |
| 2022/06/23 | 1,514 | 1,553 | 1,510 | 1,522 | -14 | -0.9% | 551,800 |
| 2022/06/22 | 1,530 | 1,549 | 1,507 | 1,536 | +31 | +2.1% | 1,206,000 |
| 2022/06/21 | 1,495 | 1,520 | 1,488 | 1,505 | +60 | +4.2% | 671,500 |
| 2022/06/20 | 1,492 | 1,498 | 1,426 | 1,445 | -54 | -3.6% | 862,500 |
| 2022/06/17 | 1,500 | 1,513 | 1,492 | 1,499 | -43 | -2.8% | 696,300 |
| 2022/06/16 | 1,559 | 1,571 | 1,542 | 1,542 | +13 | +0.9% | 496,400 |
| 2022/06/15 | 1,565 | 1,582 | 1,528 | 1,529 | -39 | -2.5% | 675,400 |
| 2022/06/14 | 1,538 | 1,570 | 1,528 | 1,568 | -10 | -0.6% | 986,100 |
| 2022/06/13 | 1,581 | 1,607 | 1,558 | 1,578 | -43 | -2.7% | 707,500 |
| 2022/06/10 | 1,615 | 1,647 | 1,605 | 1,621 | -21 | -1.3% | 722,000 |
| 2022/06/09 | 1,669 | 1,669 | 1,623 | 1,642 | -21 | -1.3% | 968,300 |
| 2022/06/08 | 1,631 | 1,663 | 1,612 | 1,663 | +17 | +1% | 894,600 |
| 2022/06/07 | 1,615 | 1,659 | 1,600 | 1,646 | +37 | +2.3% | 1,189,000 |
| 2022/06/06 | 1,580 | 1,614 | 1,575 | 1,609 | +65 | +4.2% | 1,504,300 |
| 2022/06/03 | 1,526 | 1,545 | 1,502 | 1,544 | +24 | +1.6% | 855,400 |
| 2022/06/02 | 1,526 | 1,542 | 1,516 | 1,520 | -3 | -0.2% | 675,400 |
| 2022/06/01 | 1,516 | 1,525 | 1,485 | 1,523 | +18 | +1.2% | 680,900 |
| 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 |
751～
800
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
