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 |
---|---|---|---|---|---|---|---|
2023/12/06 | 1,833 | 1,870 | 1,831 | 1,866 | +50 | +2.8% | 527,300 |
2023/12/05 | 1,840 | 1,842 | 1,795 | 1,816 | -36 | -1.9% | 482,800 |
2023/12/04 | 1,818 | 1,859 | 1,811 | 1,852 | +17 | +0.9% | 431,100 |
2023/12/01 | 1,800 | 1,838 | 1,797 | 1,835 | +41 | +2.3% | 436,700 |
2023/11/30 | 1,795 | 1,818 | 1,776 | 1,794 | +1 | +0.1% | 453,900 |
2023/11/29 | 1,796 | 1,813 | 1,782 | 1,793 | -9 | -0.5% | 348,000 |
2023/11/28 | 1,838 | 1,838 | 1,791 | 1,802 | -19 | -1% | 411,900 |
2023/11/27 | 1,830 | 1,869 | 1,819 | 1,821 | +5 | +0.3% | 602,300 |
2023/11/24 | 1,800 | 1,816 | 1,790 | 1,816 | +11 | +0.6% | 361,900 |
2023/11/22 | 1,812 | 1,847 | 1,793 | 1,805 | -28 | -1.5% | 548,100 |
2023/11/21 | 1,824 | 1,835 | 1,798 | 1,833 | +39 | +2.2% | 414,200 |
2023/11/20 | 1,842 | 1,854 | 1,788 | 1,794 | -50 | -2.7% | 550,700 |
2023/11/17 | 1,814 | 1,844 | 1,806 | 1,844 | +39 | +2.2% | 469,000 |
2023/11/16 | 1,787 | 1,818 | 1,787 | 1,805 | +12 | +0.7% | 430,600 |
2023/11/15 | 1,792 | 1,799 | 1,762 | 1,793 | +21 | +1.2% | 390,700 |
2023/11/14 | 1,790 | 1,797 | 1,766 | 1,772 | -18 | -1% | 262,500 |
2023/11/13 | 1,780 | 1,805 | 1,775 | 1,790 | +17 | +1% | 497,300 |
2023/11/10 | 1,760 | 1,783 | 1,756 | 1,773 | +13 | +0.7% | 319,400 |
2023/11/09 | 1,734 | 1,767 | 1,731 | 1,760 | +30 | +1.7% | 298,100 |
2023/11/08 | 1,797 | 1,813 | 1,726 | 1,730 | -62 | -3.5% | 732,100 |
2023/11/07 | 1,780 | 1,807 | 1,776 | 1,792 | -11 | -0.6% | 784,200 |
2023/11/06 | 1,779 | 1,820 | 1,773 | 1,803 | +61 | +3.5% | 853,700 |
2023/11/02 | 1,761 | 1,765 | 1,718 | 1,742 | +2 | +0.1% | 622,800 |
2023/11/01 | 1,765 | 1,777 | 1,734 | 1,740 | +8 | +0.5% | 580,300 |
2023/10/31 | 1,704 | 1,740 | 1,683 | 1,732 | +41 | +2.4% | 879,800 |
2023/10/30 | 1,685 | 1,698 | 1,662 | 1,691 | +6 | +0.4% | 684,400 |
2023/10/27 | 1,671 | 1,695 | 1,655 | 1,685 | +36 | +2.2% | 607,900 |
2023/10/26 | 1,677 | 1,685 | 1,615 | 1,649 | -10 | -0.6% | 667,300 |
2023/10/25 | 1,650 | 1,706 | 1,643 | 1,659 | +15 | +0.9% | 1,100,500 |
2023/10/24 | 1,563 | 1,644 | 1,557 | 1,644 | +29 | +1.8% | 1,609,100 |
2023/10/23 | 1,565 | 1,676 | 1,539 | 1,615 | -22 | -1.3% | 2,974,900 |
2023/10/20 | 1,580 | 1,645 | 1,576 | 1,637 | +47 | +3% | 1,595,100 |
2023/10/19 | 1,599 | 1,610 | 1,560 | 1,590 | -33 | -2% | 1,075,500 |
2023/10/18 | 1,642 | 1,659 | 1,609 | 1,623 | -5 | -0.3% | 861,300 |
2023/10/17 | 1,674 | 1,685 | 1,614 | 1,628 | -48 | -2.9% | 1,095,100 |
2023/10/16 | 1,651 | 1,680 | 1,643 | 1,676 | +7 | +0.4% | 695,200 |
2023/10/13 | 1,649 | 1,690 | 1,648 | 1,669 | -19 | -1.1% | 462,900 |
2023/10/12 | 1,700 | 1,705 | 1,669 | 1,688 | +54 | +3.3% | 686,900 |
2023/10/11 | 1,701 | 1,708 | 1,634 | 1,634 | -76 | -4.4% | 641,400 |
2023/10/10 | 1,676 | 1,724 | 1,676 | 1,710 | +74 | +4.5% | 734,600 |
2023/10/06 | 1,605 | 1,658 | 1,602 | 1,636 | +41 | +2.6% | 811,900 |
2023/10/05 | 1,571 | 1,598 | 1,558 | 1,595 | +28 | +1.8% | 415,500 |
2023/10/04 | 1,597 | 1,608 | 1,564 | 1,567 | -46 | -2.9% | 657,100 |
2023/10/03 | 1,658 | 1,660 | 1,611 | 1,613 | -64 | -3.8% | 686,900 |
2023/10/02 | 1,690 | 1,705 | 1,673 | 1,677 | -8 | -0.5% | 540,500 |
2023/09/29 | 1,739 | 1,740 | 1,673 | 1,685 | -64 | -3.7% | 523,000 |
2023/09/28 | 1,741 | 1,775 | 1,735 | 1,749 | -12 | -0.7% | 445,800 |
2023/09/27 | 1,760 | 1,765 | 1,734 | 1,761 | -13 | -0.7% | 533,500 |
2023/09/26 | 1,781 | 1,788 | 1,737 | 1,774 | -24 | -1.3% | 1,057,200 |
2023/09/25 | 1,852 | 1,852 | 1,798 | 1,798 | -37 | -2% | 560,500 |
101~
150
件表示中 / 3450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 | 162,300円 | +0.8% | -22.0% | 3.08% | 8.44倍 | 0.87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 | 173,900円 | +3.7% | +0.8% | 2.65% | 11.58倍 | 0.95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 |
丸一管 | 394,900円 | -1.0% | +7.2% | 3.15% | 12.69倍 | 0.94倍 |
|
溶接鋼管国内首位、建設関連強い。ステンレス精密細管メーカー買収。海外展開積極的。好財務 |
淀川鋼 | 489,000円 | -7.9% | -14.6% | 4.09% | 32.10倍 | 0.75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 |
山特鋼 | 223,500円 | -2.5% | +7.3% | 3.13% | 12.82倍 | 0.54倍 |
|
日本製鉄子会社の特殊鋼メーカー。軸受け鋼国内トップ。19年にスウェーデン・オバコ社を買収 |
市場注目の銘柄
チャート関連のコラム