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 |
|---|---|---|---|---|---|---|---|
| 2022/05/13 | 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 |
| 2022/03/15 | 1,125 | 1,125 | 1,098 | 1,110 | -15 | -1.3% | 618,900 |
| 2022/03/14 | 1,104 | 1,134 | 1,079 | 1,125 | +19 | +1.7% | 693,100 |
| 2022/03/11 | 1,085 | 1,117 | 1,079 | 1,106 | +23 | +2.1% | 997,800 |
| 2022/03/10 | 1,073 | 1,088 | 1,058 | 1,083 | +43 | +4.1% | 649,100 |
| 2022/03/09 | 1,022 | 1,062 | 1,018 | 1,040 | +3 | +0.3% | 626,400 |
| 2022/03/08 | 1,092 | 1,108 | 1,031 | 1,037 | -78 | -7% | 1,238,200 |
| 2022/03/07 | 1,107 | 1,128 | 1,092 | 1,115 | -20 | -1.8% | 735,700 |
| 2022/03/04 | 1,156 | 1,158 | 1,112 | 1,135 | -29 | -2.5% | 1,183,700 |
| 2022/03/03 | 1,142 | 1,168 | 1,136 | 1,164 | +38 | +3.4% | 697,000 |
| 2022/03/02 | 1,126 | 1,160 | 1,112 | 1,126 | +1 | +0.1% | 821,600 |
| 2022/03/01 | 1,136 | 1,139 | 1,118 | 1,125 | ±0 | ±0% | 569,600 |
| 2022/02/28 | 1,098 | 1,131 | 1,094 | 1,125 | +55 | +5.1% | 1,101,700 |
801～
850
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
