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 |
|---|---|---|---|---|---|---|---|
| 2018/02/07 | 925 | 933 | 900 | 900 | -3 | -0.3% | 1,175,100 |
| 2018/02/06 | 914 | 924 | 881 | 903 | -48 | -5% | 2,316,500 |
| 2018/02/05 | 947 | 953 | 941 | 951 | -20 | -2.1% | 1,187,800 |
| 2018/02/02 | 957 | 975 | 957 | 971 | +7 | +0.7% | 1,119,400 |
| 2018/02/01 | 982 | 982 | 959 | 964 | -3 | -0.3% | 1,672,000 |
| 2018/01/31 | 950 | 977 | 947 | 967 | +8 | +0.8% | 1,712,000 |
| 2018/01/30 | 959 | 970 | 953 | 959 | +8 | +0.8% | 1,918,600 |
| 2018/01/29 | 944 | 954 | 934 | 951 | ±0 | ±0% | 1,546,900 |
| 2018/01/26 | 965 | 966 | 949 | 951 | -11 | -1.1% | 1,629,500 |
| 2018/01/25 | 986 | 986 | 952 | 962 | -24 | -2.4% | 2,530,700 |
| 2018/01/24 | 998 | 1,031 | 973 | 986 | -4 | -0.4% | 4,977,800 |
| 2018/01/23 | 986 | 992 | 967 | 990 | +15 | +1.5% | 2,247,000 |
| 2018/01/22 | 994 | 999 | 955 | 975 | -9 | -0.9% | 2,288,900 |
| 2018/01/19 | 969 | 985 | 966 | 984 | +21 | +2.2% | 1,150,100 |
| 2018/01/18 | 966 | 976 | 960 | 963 | +1 | +0.1% | 1,796,000 |
| 2018/01/17 | 970 | 980 | 952 | 962 | -53 | -5.2% | 2,989,800 |
| 2018/01/16 | 999 | 1,019 | 999 | 1,015 | +9 | +0.9% | 976,000 |
| 2018/01/15 | 1,009 | 1,019 | 1,000 | 1,006 | +2 | +0.2% | 671,500 |
| 2018/01/12 | 987 | 1,017 | 987 | 1,004 | +12 | +1.2% | 1,115,200 |
| 2018/01/11 | 1,010 | 1,015 | 991 | 992 | -30 | -2.9% | 1,341,600 |
| 2018/01/10 | 1,014 | 1,032 | 1,014 | 1,022 | +11 | +1.1% | 803,500 |
| 2018/01/09 | 1,019 | 1,024 | 1,007 | 1,011 | ±0 | ±0% | 1,968,500 |
| 2018/01/05 | 1,022 | 1,025 | 1,010 | 1,011 | -11 | -1.1% | 1,374,800 |
| 2018/01/04 | 1,024 | 1,037 | 1,015 | 1,022 | +10 | +1% | 1,278,100 |
| 2017/12/29 | 1,005 | 1,017 | 1,005 | 1,012 | +10 | +1% | 491,200 |
| 2017/12/28 | 999 | 1,011 | 993 | 1,002 | -7 | -0.7% | 660,600 |
| 2017/12/27 | 1,000 | 1,017 | 1,000 | 1,009 | +12 | +1.2% | 572,000 |
| 2017/12/26 | 997 | 1,006 | 995 | 997 | +1 | +0.1% | 497,200 |
| 2017/12/25 | 999 | 1,003 | 992 | 996 | -8 | -0.8% | 418,200 |
| 2017/12/22 | 991 | 1,007 | 988 | 1,004 | +21 | +2.1% | 1,222,500 |
| 2017/12/21 | 976 | 990 | 975 | 983 | +7 | +0.7% | 990,000 |
| 2017/12/20 | 949 | 976 | 948 | 976 | +21 | +2.2% | 992,500 |
| 2017/12/19 | 952 | 972 | 951 | 955 | +7 | +0.7% | 1,853,000 |
| 2017/12/18 | 962 | 962 | 944 | 948 | -29 | -3% | 3,061,200 |
| 2017/12/15 | 988 | 1,001 | 970 | 977 | -71 | -6.8% | 3,503,300 |
| 2017/12/14 | 1,043 | 1,058 | 1,043 | 1,048 | +5 | +0.5% | 651,900 |
| 2017/12/13 | 1,060 | 1,066 | 1,038 | 1,043 | -18 | -1.7% | 670,000 |
| 2017/12/12 | 1,057 | 1,068 | 1,053 | 1,061 | -2 | -0.2% | 534,600 |
| 2017/12/11 | 1,042 | 1,064 | 1,040 | 1,063 | +27 | +2.6% | 738,200 |
| 2017/12/08 | 1,040 | 1,051 | 1,032 | 1,036 | -25 | -2.4% | 1,315,100 |
| 2017/12/07 | 1,043 | 1,067 | 1,042 | 1,061 | +26 | +2.5% | 1,364,300 |
| 2017/12/06 | 1,035 | 1,040 | 1,018 | 1,035 | -7 | -0.7% | 1,392,900 |
| 2017/12/05 | 1,044 | 1,056 | 1,026 | 1,042 | +28 | +2.8% | 2,026,300 |
| 2017/12/04 | 993 | 1,016 | 990 | 1,014 | +26 | +2.6% | 1,774,100 |
| 2017/12/01 | 983 | 994 | 976 | 988 | +14 | +1.4% | 911,200 |
| 2017/11/30 | 974 | 988 | 968 | 974 | +5 | +0.5% | 1,276,800 |
| 2017/11/29 | 952 | 969 | 950 | 969 | +17 | +1.8% | 553,800 |
| 2017/11/28 | 966 | 966 | 948 | 952 | -7 | -0.7% | 735,400 |
| 2017/11/27 | 971 | 975 | 956 | 959 | -12 | -1.2% | 601,600 |
| 2017/11/24 | 956 | 972 | 955 | 971 | +13 | +1.4% | 573,000 |
1801～
1850
件表示中 / 3727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 | 149,700円 | -6.7% | -36.7% | 3.34% | 11.80倍 | 0.73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 | 97,500円 | -4.3% | -15.6% | 4.31% | 8.36倍 | 0.47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 | 536,000円 | -2.6% | -25.3% | 5.04% | 14.90倍 | 0.80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 | 797,000円 | +0.2% | +17.6% | 5.80% | 13.42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% | 61.04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
