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 |
|---|---|---|---|---|---|---|---|
| 2022/02/25 | 1,092 | 1,093 | 1,059 | 1,070 | -33 | -3% | 1,271,700 |
| 2022/02/24 | 1,105 | 1,127 | 1,092 | 1,103 | -10 | -0.9% | 674,300 |
| 2022/02/22 | 1,119 | 1,127 | 1,092 | 1,113 | -31 | -2.7% | 828,300 |
| 2022/02/21 | 1,146 | 1,188 | 1,143 | 1,144 | -16 | -1.4% | 1,054,500 |
| 2022/02/18 | 1,127 | 1,163 | 1,124 | 1,160 | +24 | +2.1% | 884,300 |
| 2022/02/17 | 1,119 | 1,142 | 1,119 | 1,136 | +15 | +1.3% | 785,800 |
| 2022/02/16 | 1,125 | 1,144 | 1,121 | 1,121 | +25 | +2.3% | 961,700 |
| 2022/02/15 | 1,147 | 1,149 | 1,093 | 1,096 | -64 | -5.5% | 1,475,700 |
| 2022/02/14 | 1,137 | 1,162 | 1,131 | 1,160 | -6 | -0.5% | 739,200 |
| 2022/02/10 | 1,190 | 1,191 | 1,162 | 1,166 | -5 | -0.4% | 700,200 |
| 2022/02/09 | 1,173 | 1,183 | 1,169 | 1,171 | +14 | +1.2% | 753,800 |
| 2022/02/08 | 1,155 | 1,172 | 1,152 | 1,157 | +10 | +0.9% | 624,400 |
| 2022/02/07 | 1,175 | 1,189 | 1,141 | 1,147 | -27 | -2.3% | 926,700 |
| 2022/02/04 | 1,135 | 1,176 | 1,124 | 1,174 | +32 | +2.8% | 1,133,000 |
| 2022/02/03 | 1,147 | 1,161 | 1,142 | 1,142 | +1 | +0.1% | 1,026,300 |
| 2022/02/02 | 1,102 | 1,147 | 1,102 | 1,141 | +36 | +3.3% | 1,256,200 |
| 2022/02/01 | 1,105 | 1,124 | 1,091 | 1,105 | +15 | +1.4% | 1,439,800 |
| 2022/01/31 | 1,072 | 1,108 | 1,061 | 1,090 | +1 | +0.1% | 1,274,100 |
| 2022/01/28 | 1,098 | 1,099 | 1,045 | 1,089 | +20 | +1.9% | 1,493,000 |
| 2022/01/27 | 1,115 | 1,130 | 1,057 | 1,069 | -76 | -6.6% | 2,593,400 |
| 2022/01/26 | 1,118 | 1,169 | 1,115 | 1,145 | +9 | +0.8% | 2,603,400 |
| 2022/01/25 | 1,180 | 1,180 | 1,116 | 1,136 | -67 | -5.6% | 3,592,400 |
| 2022/01/24 | 1,327 | 1,343 | 1,195 | 1,203 | -94 | -7.2% | 6,124,000 |
| 2022/01/21 | 1,270 | 1,304 | 1,237 | 1,297 | +2 | +0.2% | 2,144,100 |
| 2022/01/20 | 1,274 | 1,328 | 1,271 | 1,295 | +26 | +2% | 1,490,800 |
| 2022/01/19 | 1,300 | 1,320 | 1,253 | 1,269 | -71 | -5.3% | 1,672,400 |
| 2022/01/18 | 1,409 | 1,409 | 1,333 | 1,340 | -99 | -6.9% | 1,821,000 |
| 2022/01/17 | 1,498 | 1,499 | 1,409 | 1,439 | -46 | -3.1% | 1,246,900 |
| 2022/01/14 | 1,485 | 1,491 | 1,456 | 1,485 | -14 | -0.9% | 997,700 |
| 2022/01/13 | 1,470 | 1,523 | 1,468 | 1,499 | +36 | +2.5% | 1,259,900 |
| 2022/01/12 | 1,445 | 1,484 | 1,437 | 1,463 | +28 | +2% | 894,700 |
| 2022/01/11 | 1,437 | 1,442 | 1,395 | 1,435 | +18 | +1.3% | 777,400 |
| 2022/01/07 | 1,414 | 1,421 | 1,388 | 1,417 | +16 | +1.1% | 620,000 |
| 2022/01/06 | 1,426 | 1,438 | 1,401 | 1,401 | -41 | -2.8% | 687,400 |
| 2022/01/05 | 1,374 | 1,446 | 1,360 | 1,442 | +79 | +5.8% | 1,030,900 |
| 2022/01/04 | 1,389 | 1,392 | 1,357 | 1,363 | -14 | -1% | 613,000 |
| 2021/12/30 | 1,367 | 1,388 | 1,359 | 1,377 | +1 | +0.1% | 305,800 |
| 2021/12/29 | 1,374 | 1,379 | 1,357 | 1,376 | +2 | +0.1% | 259,000 |
| 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 |
851～
900
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
