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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 1,497 | 1,508 | 1,486 | 1,497 | +6 | +0.4% | 341,000 |
| 2024/12/30 | 1,493 | 1,499 | 1,483 | 1,491 | +2 | +0.1% | 277,100 |
| 2024/12/27 | 1,478 | 1,491 | 1,477 | 1,489 | +15 | +1% | 180,200 |
| 2024/12/26 | 1,466 | 1,476 | 1,465 | 1,474 | +4 | +0.3% | 196,400 |
| 2024/12/25 | 1,474 | 1,474 | 1,461 | 1,470 | +1 | +0.1% | 138,500 |
| 2024/12/24 | 1,455 | 1,473 | 1,452 | 1,469 | +10 | +0.7% | 209,700 |
| 2024/12/23 | 1,457 | 1,460 | 1,441 | 1,459 | +7 | +0.5% | 227,400 |
| 2024/12/20 | 1,478 | 1,479 | 1,447 | 1,452 | -16 | -1.1% | 357,800 |
| 2024/12/19 | 1,455 | 1,470 | 1,452 | 1,468 | +8 | +0.5% | 241,800 |
| 2024/12/18 | 1,484 | 1,490 | 1,460 | 1,460 | -22 | -1.5% | 184,800 |
| 2024/12/17 | 1,488 | 1,500 | 1,475 | 1,482 | -6 | -0.4% | 401,900 |
| 2024/12/16 | 1,494 | 1,496 | 1,477 | 1,488 | -10 | -0.7% | 265,800 |
| 2024/12/13 | 1,479 | 1,501 | 1,477 | 1,498 | +14 | +0.9% | 392,100 |
| 2024/12/12 | 1,478 | 1,488 | 1,466 | 1,484 | +11 | +0.7% | 384,100 |
| 2024/12/11 | 1,471 | 1,478 | 1,464 | 1,473 | +12 | +0.8% | 271,400 |
| 2024/12/10 | 1,471 | 1,479 | 1,459 | 1,461 | -1 | -0.1% | 315,400 |
| 2024/12/09 | 1,434 | 1,465 | 1,434 | 1,462 | +31 | +2.2% | 464,500 |
| 2024/12/06 | 1,440 | 1,450 | 1,425 | 1,431 | -13 | -0.9% | 543,200 |
| 2024/12/05 | 1,459 | 1,461 | 1,432 | 1,444 | -23 | -1.6% | 504,800 |
| 2024/12/04 | 1,465 | 1,473 | 1,459 | 1,467 | -6 | -0.4% | 558,300 |
| 2024/12/03 | 1,478 | 1,490 | 1,458 | 1,473 | -4 | -0.3% | 622,600 |
| 2024/12/02 | 1,485 | 1,491 | 1,473 | 1,477 | -7 | -0.5% | 388,100 |
| 2024/11/29 | 1,492 | 1,500 | 1,482 | 1,484 | -5 | -0.3% | 229,600 |
| 2024/11/28 | 1,478 | 1,499 | 1,476 | 1,489 | +11 | +0.7% | 405,600 |
| 2024/11/27 | 1,448 | 1,482 | 1,441 | 1,478 | +32 | +2.2% | 685,800 |
| 2024/11/26 | 1,455 | 1,460 | 1,433 | 1,446 | -3 | -0.2% | 421,000 |
| 2024/11/25 | 1,471 | 1,477 | 1,448 | 1,449 | -21 | -1.4% | 518,700 |
| 2024/11/22 | 1,465 | 1,477 | 1,464 | 1,470 | +11 | +0.8% | 290,300 |
| 2024/11/21 | 1,462 | 1,468 | 1,450 | 1,459 | +5 | +0.3% | 338,900 |
| 2024/11/20 | 1,441 | 1,455 | 1,435 | 1,454 | ±0 | ±0% | 495,600 |
| 2024/11/19 | 1,464 | 1,479 | 1,449 | 1,454 | +2 | +0.1% | 443,300 |
| 2024/11/18 | 1,450 | 1,470 | 1,449 | 1,452 | -1 | -0.1% | 474,900 |
| 2024/11/15 | 1,461 | 1,479 | 1,453 | 1,453 | -3 | -0.2% | 545,900 |
| 2024/11/14 | 1,491 | 1,499 | 1,456 | 1,456 | -35 | -2.3% | 677,100 |
| 2024/11/13 | 1,504 | 1,513 | 1,488 | 1,491 | -22 | -1.5% | 397,100 |
| 2024/11/12 | 1,514 | 1,525 | 1,507 | 1,513 | +1 | +0.1% | 343,100 |
| 2024/11/11 | 1,525 | 1,532 | 1,498 | 1,512 | -31 | -2% | 786,100 |
| 2024/11/08 | 1,570 | 1,577 | 1,536 | 1,543 | -29 | -1.8% | 606,800 |
| 2024/11/07 | 1,523 | 1,578 | 1,513 | 1,572 | +55 | +3.6% | 1,159,500 |
| 2024/11/06 | 1,510 | 1,546 | 1,508 | 1,517 | +11 | +0.7% | 873,900 |
| 2024/11/05 | 1,508 | 1,527 | 1,493 | 1,506 | +14 | +0.9% | 817,500 |
| 2024/11/01 | 1,514 | 1,514 | 1,490 | 1,492 | -30 | -2% | 1,035,000 |
| 2024/10/31 | 1,500 | 1,525 | 1,484 | 1,522 | -3 | -0.2% | 1,704,300 |
| 2024/10/30 | 1,503 | 1,543 | 1,486 | 1,525 | -14 | -0.9% | 2,247,400 |
| 2024/10/29 | 1,578 | 1,580 | 1,537 | 1,539 | -69 | -4.3% | 3,208,000 |
| 2024/10/28 | 1,592 | 1,613 | 1,537 | 1,608 | -205 | -11.3% | 3,511,300 |
| 2024/10/25 | 1,793 | 1,825 | 1,766 | 1,813 | +16 | +0.9% | 763,100 |
| 2024/10/24 | 1,800 | 1,814 | 1,778 | 1,797 | -8 | -0.4% | 464,800 |
| 2024/10/23 | 1,840 | 1,849 | 1,805 | 1,805 | -48 | -2.6% | 481,400 |
| 2024/10/22 | 1,938 | 1,938 | 1,845 | 1,853 | -91 | -4.7% | 617,900 |
151～
200
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 | 158,500円 | -10.2% | -45.6% | 3.15% | 14.77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 | 132,100円 | -4.5% | -21.1% | 4.54% | 16.62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 | 251,000円 | +0.2% | +17.6% | 5.34% | 16.91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 | 255,400円 | -9.8% | - | 0.00% | - | 0.49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 | 771,000円 | -1.3% | -12.7% | 3.74% | 13.36倍 | 1.07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
