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 |
|---|---|---|---|---|---|---|---|
| 2021/12/28 | 1,388 | 1,388 | 1,353 | 1,374 | +8 | +0.6% | 314,200 |
| 2021/12/27 | 1,359 | 1,379 | 1,355 | 1,366 | +2 | +0.1% | 236,900 |
| 2021/12/24 | 1,376 | 1,382 | 1,362 | 1,364 | -12 | -0.9% | 198,900 |
| 2021/12/23 | 1,381 | 1,384 | 1,363 | 1,376 | -3 | -0.2% | 330,000 |
| 2021/12/22 | 1,384 | 1,393 | 1,363 | 1,379 | +12 | +0.9% | 438,900 |
| 2021/12/21 | 1,352 | 1,371 | 1,332 | 1,367 | +22 | +1.6% | 549,500 |
| 2021/12/20 | 1,359 | 1,371 | 1,340 | 1,345 | -34 | -2.5% | 531,900 |
| 2021/12/17 | 1,404 | 1,431 | 1,375 | 1,379 | -24 | -1.7% | 927,800 |
| 2021/12/16 | 1,390 | 1,404 | 1,376 | 1,403 | +26 | +1.9% | 578,300 |
| 2021/12/15 | 1,355 | 1,392 | 1,355 | 1,377 | +11 | +0.8% | 520,500 |
| 2021/12/14 | 1,351 | 1,382 | 1,346 | 1,366 | +15 | +1.1% | 521,000 |
| 2021/12/13 | 1,382 | 1,386 | 1,331 | 1,351 | -27 | -2% | 793,100 |
| 2021/12/10 | 1,360 | 1,392 | 1,355 | 1,378 | +5 | +0.4% | 679,300 |
| 2021/12/09 | 1,360 | 1,383 | 1,354 | 1,373 | +33 | +2.5% | 957,100 |
| 2021/12/08 | 1,339 | 1,358 | 1,334 | 1,340 | +9 | +0.7% | 794,100 |
| 2021/12/07 | 1,282 | 1,336 | 1,276 | 1,331 | +60 | +4.7% | 797,100 |
| 2021/12/06 | 1,258 | 1,282 | 1,248 | 1,271 | +6 | +0.5% | 443,300 |
| 2021/12/03 | 1,239 | 1,265 | 1,230 | 1,265 | +40 | +3.3% | 563,000 |
| 2021/12/02 | 1,233 | 1,245 | 1,211 | 1,225 | +8 | +0.7% | 617,100 |
| 2021/12/01 | 1,221 | 1,233 | 1,196 | 1,217 | +14 | +1.2% | 641,600 |
| 2021/11/30 | 1,258 | 1,279 | 1,201 | 1,203 | -38 | -3.1% | 1,120,000 |
| 2021/11/29 | 1,250 | 1,275 | 1,237 | 1,241 | -54 | -4.2% | 691,400 |
| 2021/11/26 | 1,327 | 1,329 | 1,287 | 1,295 | -33 | -2.5% | 835,500 |
| 2021/11/25 | 1,308 | 1,344 | 1,296 | 1,328 | +14 | +1.1% | 644,700 |
| 2021/11/24 | 1,312 | 1,343 | 1,310 | 1,314 | +1 | +0.1% | 822,600 |
| 2021/11/22 | 1,290 | 1,317 | 1,282 | 1,313 | +23 | +1.8% | 639,800 |
| 2021/11/19 | 1,266 | 1,291 | 1,257 | 1,290 | +22 | +1.7% | 728,700 |
| 2021/11/18 | 1,235 | 1,277 | 1,220 | 1,268 | +26 | +2.1% | 667,400 |
| 2021/11/17 | 1,254 | 1,257 | 1,227 | 1,242 | -17 | -1.4% | 692,400 |
| 2021/11/16 | 1,302 | 1,305 | 1,256 | 1,259 | -44 | -3.4% | 1,133,200 |
| 2021/11/15 | 1,291 | 1,305 | 1,278 | 1,303 | +19 | +1.5% | 802,500 |
| 2021/11/12 | 1,272 | 1,289 | 1,260 | 1,284 | +32 | +2.6% | 672,900 |
| 2021/11/11 | 1,243 | 1,271 | 1,237 | 1,252 | +39 | +3.2% | 1,064,700 |
| 2021/11/10 | 1,204 | 1,220 | 1,191 | 1,213 | -2 | -0.2% | 810,800 |
| 2021/11/09 | 1,185 | 1,230 | 1,185 | 1,215 | +20 | +1.7% | 1,040,500 |
| 2021/11/08 | 1,193 | 1,198 | 1,166 | 1,195 | +4 | +0.3% | 1,014,100 |
| 2021/11/05 | 1,215 | 1,216 | 1,184 | 1,191 | -26 | -2.1% | 733,200 |
| 2021/11/04 | 1,246 | 1,251 | 1,201 | 1,217 | -12 | -1% | 1,215,700 |
| 2021/11/02 | 1,275 | 1,276 | 1,228 | 1,229 | -56 | -4.4% | 897,700 |
| 2021/11/01 | 1,309 | 1,319 | 1,259 | 1,285 | +19 | +1.5% | 761,200 |
| 2021/10/29 | 1,275 | 1,291 | 1,258 | 1,266 | -13 | -1% | 870,200 |
| 2021/10/28 | 1,305 | 1,307 | 1,279 | 1,279 | -36 | -2.7% | 2,104,800 |
| 2021/10/27 | 1,343 | 1,367 | 1,291 | 1,315 | -28 | -2.1% | 2,176,000 |
| 2021/10/26 | 1,314 | 1,368 | 1,288 | 1,343 | +41 | +3.1% | 3,689,400 |
| 2021/10/25 | 1,248 | 1,305 | 1,221 | 1,302 | +179 | +15.9% | 6,839,900 |
| 2021/10/22 | 1,075 | 1,127 | 1,065 | 1,123 | +35 | +3.2% | 1,580,700 |
| 2021/10/21 | 1,093 | 1,109 | 1,085 | 1,088 | -11 | -1% | 749,700 |
| 2021/10/20 | 1,120 | 1,132 | 1,095 | 1,099 | -8 | -0.7% | 729,800 |
| 2021/10/19 | 1,116 | 1,116 | 1,098 | 1,107 | -12 | -1.1% | 441,300 |
| 2021/10/18 | 1,114 | 1,128 | 1,106 | 1,119 | +17 | +1.5% | 649,400 |
851～
900
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 | 152,100円 | -6.7% | -36.7% | 3.29% | 11.99倍 | 0.75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 | 96,300円 | -4.3% | -15.6% | 4.36% | 8.26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 | 549,000円 | -2.6% | -25.3% | 4.92% | 15.27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 | 800,000円 | +0.2% | +17.6% | 5.78% | 13.48倍 | 0.55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 | 285,600円 | +3.1% | -49.1% | 0.88% | 61.03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
