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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 962 | 970 | 948 | 953 | -2 | -0.2% | 629,300 |
| 2018/07/27 | 956 | 960 | 951 | 955 | +5 | +0.5% | 739,400 |
| 2018/07/26 | 966 | 977 | 948 | 950 | -5 | -0.5% | 866,600 |
| 2018/07/25 | 922 | 964 | 922 | 955 | +42 | +4.6% | 2,213,500 |
| 2018/07/24 | 911 | 926 | 904 | 913 | +19 | +2.1% | 1,973,600 |
| 2018/07/23 | 894 | 906 | 881 | 894 | -60 | -6.3% | 5,083,200 |
| 2018/07/20 | 954 | 963 | 936 | 954 | +3 | +0.3% | 1,243,700 |
| 2018/07/19 | 961 | 967 | 948 | 951 | -20 | -2.1% | 1,644,400 |
| 2018/07/18 | 965 | 988 | 965 | 971 | -8 | -0.8% | 1,143,900 |
| 2018/07/17 | 988 | 994 | 956 | 979 | -6 | -0.6% | 1,844,000 |
| 2018/07/13 | 981 | 994 | 977 | 985 | -2 | -0.2% | 843,900 |
| 2018/07/12 | 974 | 988 | 972 | 987 | +8 | +0.8% | 635,500 |
| 2018/07/11 | 978 | 981 | 963 | 979 | -14 | -1.4% | 781,000 |
| 2018/07/10 | 989 | 1,001 | 983 | 993 | +7 | +0.7% | 837,700 |
| 2018/07/09 | 998 | 999 | 981 | 986 | -4 | -0.4% | 729,000 |
| 2018/07/06 | 1,000 | 1,000 | 986 | 990 | -6 | -0.6% | 696,600 |
| 2018/07/05 | 1,000 | 1,000 | 983 | 996 | -6 | -0.6% | 772,500 |
| 2018/07/04 | 1,006 | 1,026 | 999 | 1,002 | ±0 | ±0% | 1,505,900 |
| 2018/07/03 | 986 | 1,010 | 982 | 1,002 | +27 | +2.8% | 1,768,500 |
| 2018/07/02 | 984 | 986 | 974 | 975 | -9 | -0.9% | 568,600 |
| 2018/06/29 | 985 | 988 | 975 | 984 | +3 | +0.3% | 405,200 |
| 2018/06/28 | 980 | 988 | 972 | 981 | -6 | -0.6% | 699,200 |
| 2018/06/27 | 1,009 | 1,009 | 981 | 987 | -21 | -2.1% | 1,003,700 |
| 2018/06/26 | 992 | 1,011 | 982 | 1,008 | +10 | +1% | 1,115,100 |
| 2018/06/25 | 992 | 1,023 | 992 | 998 | +10 | +1% | 1,193,900 |
| 2018/06/22 | 949 | 989 | 944 | 988 | +33 | +3.5% | 1,265,600 |
| 2018/06/21 | 953 | 958 | 938 | 955 | +6 | +0.6% | 667,300 |
| 2018/06/20 | 971 | 971 | 931 | 949 | -30 | -3.1% | 1,990,700 |
| 2018/06/19 | 985 | 993 | 967 | 979 | -17 | -1.7% | 1,378,100 |
| 2018/06/18 | 1,007 | 1,016 | 976 | 996 | -11 | -1.1% | 1,753,900 |
| 2018/06/15 | 1,015 | 1,034 | 1,007 | 1,007 | -6 | -0.6% | 1,596,900 |
| 2018/06/14 | 991 | 1,021 | 991 | 1,013 | +21 | +2.1% | 1,435,700 |
| 2018/06/13 | 991 | 995 | 973 | 992 | -4 | -0.4% | 951,700 |
| 2018/06/12 | 1,000 | 1,020 | 995 | 996 | +12 | +1.2% | 2,025,300 |
| 2018/06/11 | 981 | 998 | 981 | 984 | +7 | +0.7% | 1,317,000 |
| 2018/06/08 | 946 | 980 | 945 | 977 | +26 | +2.7% | 1,558,000 |
| 2018/06/07 | 941 | 955 | 935 | 951 | +17 | +1.8% | 867,400 |
| 2018/06/06 | 938 | 946 | 925 | 934 | +6 | +0.6% | 904,500 |
| 2018/06/05 | 911 | 933 | 911 | 928 | +24 | +2.7% | 820,000 |
| 2018/06/04 | 903 | 917 | 901 | 904 | +10 | +1.1% | 669,400 |
| 2018/06/01 | 880 | 903 | 880 | 894 | +9 | +1% | 610,000 |
| 2018/05/31 | 910 | 910 | 880 | 885 | -22 | -2.4% | 1,136,600 |
| 2018/05/30 | 885 | 914 | 880 | 907 | +11 | +1.2% | 1,255,500 |
| 2018/05/29 | 901 | 906 | 889 | 896 | -5 | -0.6% | 494,500 |
| 2018/05/28 | 901 | 907 | 897 | 901 | +4 | +0.4% | 359,100 |
| 2018/05/25 | 911 | 911 | 892 | 897 | -18 | -2% | 617,600 |
| 2018/05/24 | 915 | 921 | 908 | 915 | -2 | -0.2% | 686,100 |
| 2018/05/23 | 922 | 932 | 916 | 917 | -5 | -0.5% | 878,200 |
| 2018/05/22 | 914 | 927 | 904 | 922 | +8 | +0.9% | 734,900 |
| 2018/05/21 | 925 | 929 | 913 | 914 | -11 | -1.2% | 547,800 |
1651～
1700
件表示中 / 3694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 | 155,300円 | -6.7% | -36.7% | 3.22% | 12.30倍 | 0.76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 | 99,900円 | +0.3% | -5.7% | 4.70% | 7.35倍 | 0.49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 | 580,000円 | +2.5% | +35.5% | 5.74% | 13.10倍 | 0.87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 | 827,000円 | +0.2% | +17.6% | 5.59% | 16.63倍 | 0.68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 | 237,500円 | +3.1% | -49.1% | 1.05% | 50.76倍 | 0.46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
