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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 940 | 940 | 906 | 930 | -30 | -3.1% | 3,637,700 |
| 2017/07/21 | 957 | 960 | 938 | 960 | +14 | +1.5% | 1,747,400 |
| 2017/07/20 | 951 | 958 | 926 | 946 | -11 | -1.1% | 3,007,200 |
| 2017/07/19 | 986 | 986 | 951 | 957 | -35 | -3.5% | 2,736,300 |
| 2017/07/18 | 999 | 1,005 | 989 | 992 | -7 | -0.7% | 1,065,900 |
| 2017/07/14 | 986 | 1,000 | 979 | 999 | +16 | +1.6% | 1,335,600 |
| 2017/07/13 | 968 | 984 | 966 | 983 | +14 | +1.4% | 944,200 |
| 2017/07/12 | 979 | 981 | 969 | 969 | -17 | -1.7% | 1,611,700 |
| 2017/07/11 | 979 | 998 | 979 | 986 | +12 | +1.2% | 1,410,000 |
| 2017/07/10 | 1,011 | 1,012 | 961 | 974 | -17 | -1.7% | 3,944,300 |
| 2017/07/07 | 988 | 999 | 984 | 991 | -8 | -0.8% | 733,100 |
| 2017/07/06 | 980 | 1,000 | 978 | 999 | +4 | +0.4% | 1,235,200 |
| 2017/07/05 | 979 | 995 | 976 | 995 | +11 | +1.1% | 1,005,600 |
| 2017/07/04 | 992 | 997 | 972 | 984 | -3 | -0.3% | 1,514,500 |
| 2017/07/03 | 958 | 995 | 958 | 987 | +36 | +3.8% | 1,946,000 |
| 2017/06/30 | 939 | 954 | 931 | 951 | +32 | +3.5% | 2,680,100 |
| 2017/06/29 | 937 | 942 | 914 | 919 | -3 | -0.3% | 1,394,700 |
| 2017/06/28 | 932 | 943 | 919 | 922 | -6 | -0.6% | 1,101,300 |
| 2017/06/27 | 901 | 932 | 901 | 928 | +31 | +3.5% | 1,198,100 |
| 2017/06/26 | 898 | 905 | 894 | 897 | +7 | +0.8% | 449,600 |
| 2017/06/23 | 889 | 895 | 884 | 890 | -8 | -0.9% | 678,500 |
| 2017/06/22 | 896 | 901 | 895 | 898 | +3 | +0.3% | 362,000 |
| 2017/06/21 | 907 | 910 | 893 | 895 | -11 | -1.2% | 539,300 |
| 2017/06/20 | 889 | 912 | 888 | 906 | +21 | +2.4% | 1,607,700 |
| 2017/06/19 | 859 | 891 | 857 | 885 | +24 | +2.8% | 1,021,000 |
| 2017/06/16 | 866 | 878 | 855 | 861 | -5 | -0.6% | 1,360,300 |
| 2017/06/15 | 894 | 894 | 866 | 866 | -16 | -1.8% | 818,800 |
| 2017/06/14 | 888 | 889 | 872 | 882 | -6 | -0.7% | 759,000 |
| 2017/06/13 | 900 | 905 | 886 | 888 | -17 | -1.9% | 719,600 |
| 2017/06/12 | 892 | 914 | 892 | 905 | +20 | +2.3% | 1,175,100 |
| 2017/06/09 | 881 | 893 | 879 | 885 | +2 | +0.2% | 547,100 |
| 2017/06/08 | 888 | 888 | 879 | 883 | -4 | -0.5% | 508,000 |
| 2017/06/07 | 878 | 888 | 865 | 887 | +3 | +0.3% | 1,205,400 |
| 2017/06/06 | 898 | 898 | 881 | 884 | -13 | -1.4% | 972,100 |
| 2017/06/05 | 897 | 901 | 882 | 897 | -4 | -0.4% | 1,434,800 |
| 2017/06/02 | 878 | 902 | 878 | 901 | +25 | +2.9% | 1,264,200 |
| 2017/06/01 | 878 | 882 | 872 | 876 | -3 | -0.3% | 827,000 |
| 2017/05/31 | 885 | 888 | 879 | 879 | -14 | -1.6% | 823,500 |
| 2017/05/30 | 881 | 898 | 877 | 893 | +4 | +0.4% | 1,082,200 |
| 2017/05/29 | 903 | 908 | 886 | 889 | -15 | -1.7% | 1,104,600 |
| 2017/05/26 | 899 | 908 | 894 | 904 | +1 | +0.1% | 617,100 |
| 2017/05/25 | 906 | 909 | 897 | 903 | -5 | -0.6% | 600,300 |
| 2017/05/24 | 915 | 925 | 902 | 908 | +8 | +0.9% | 864,000 |
| 2017/05/23 | 915 | 932 | 897 | 900 | -12 | -1.3% | 1,916,100 |
| 2017/05/22 | 870 | 912 | 862 | 912 | +48 | +5.6% | 2,816,300 |
| 2017/05/19 | 874 | 876 | 857 | 864 | -10 | -1.1% | 1,683,800 |
| 2017/05/18 | 840 | 877 | 835 | 874 | +21 | +2.5% | 2,198,200 |
| 2017/05/17 | 860 | 860 | 843 | 853 | -14 | -1.6% | 2,023,800 |
| 2017/05/16 | 866 | 871 | 859 | 867 | +1 | +0.1% | 940,600 |
| 2017/05/15 | 881 | 884 | 864 | 866 | -22 | -2.5% | 1,100,300 |
1901～
1950
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 | 159,100円 | -6.7% | -36.7% | 3.14% | 12.60倍 | 0.78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 | 100,300円 | +0.3% | -5.7% | 4.69% | 7.38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 | 582,000円 | +2.5% | +35.5% | 5.72% | 13.15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 | 826,000円 | +0.2% | +17.6% | 5.59% | 16.61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 | 239,700円 | +3.1% | -49.1% | 1.04% | 51.23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
