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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 1,977 | 1,980 | 1,940 | 1,944 | -33 | -1.7% | 280,300 |
| 2024/10/18 | 2,007 | 2,007 | 1,965 | 1,977 | -25 | -1.2% | 273,000 |
| 2024/10/17 | 2,003 | 2,009 | 1,986 | 2,002 | -1 | ±0% | 314,100 |
| 2024/10/16 | 2,020 | 2,032 | 2,003 | 2,003 | -21 | -1% | 190,000 |
| 2024/10/15 | 2,009 | 2,031 | 2,000 | 2,024 | +15 | +0.7% | 325,800 |
| 2024/10/11 | 2,018 | 2,029 | 2,009 | 2,009 | +3 | +0.1% | 211,400 |
| 2024/10/10 | 2,050 | 2,059 | 2,006 | 2,006 | -17 | -0.8% | 373,300 |
| 2024/10/09 | 1,991 | 2,038 | 1,980 | 2,023 | +43 | +2.2% | 533,200 |
| 2024/10/08 | 1,975 | 1,999 | 1,973 | 1,980 | +5 | +0.3% | 315,400 |
| 2024/10/07 | 1,995 | 2,007 | 1,972 | 1,975 | -9 | -0.5% | 352,200 |
| 2024/10/04 | 1,945 | 2,013 | 1,944 | 1,984 | +65 | +3.4% | 705,300 |
| 2024/10/03 | 1,938 | 1,946 | 1,916 | 1,919 | -19 | -1% | 561,700 |
| 2024/10/02 | 1,989 | 1,995 | 1,938 | 1,938 | -34 | -1.7% | 428,100 |
| 2024/10/01 | 1,984 | 1,995 | 1,972 | 1,972 | -12 | -0.6% | 341,100 |
| 2024/09/30 | 1,999 | 2,019 | 1,981 | 1,984 | -39 | -1.9% | 368,200 |
| 2024/09/27 | 2,085 | 2,085 | 2,002 | 2,023 | -40 | -1.9% | 657,600 |
| 2024/09/26 | 2,053 | 2,063 | 2,023 | 2,063 | +25 | +1.2% | 486,800 |
| 2024/09/25 | 2,009 | 2,054 | 1,999 | 2,038 | +29 | +1.4% | 557,600 |
| 2024/09/24 | 2,026 | 2,028 | 1,988 | 2,009 | -3 | -0.1% | 527,000 |
| 2024/09/20 | 2,001 | 2,030 | 2,001 | 2,012 | +12 | +0.6% | 705,000 |
| 2024/09/19 | 1,986 | 2,006 | 1,966 | 2,000 | +23 | +1.2% | 706,100 |
| 2024/09/18 | 1,987 | 1,990 | 1,941 | 1,977 | -4 | -0.2% | 690,200 |
| 2024/09/17 | 2,010 | 2,037 | 1,965 | 1,981 | -9 | -0.5% | 590,200 |
| 2024/09/13 | 1,973 | 1,993 | 1,954 | 1,990 | +21 | +1.1% | 528,200 |
| 2024/09/12 | 1,929 | 1,969 | 1,925 | 1,969 | +58 | +3% | 491,000 |
| 2024/09/11 | 1,894 | 1,919 | 1,865 | 1,911 | +20 | +1.1% | 640,600 |
| 2024/09/10 | 1,872 | 1,907 | 1,857 | 1,891 | +19 | +1% | 465,200 |
| 2024/09/09 | 1,874 | 1,901 | 1,860 | 1,872 | -35 | -1.8% | 638,300 |
| 2024/09/06 | 1,921 | 1,928 | 1,897 | 1,907 | -29 | -1.5% | 313,200 |
| 2024/09/05 | 1,925 | 1,947 | 1,914 | 1,936 | -2 | -0.1% | 324,300 |
| 2024/09/04 | 1,956 | 1,968 | 1,921 | 1,938 | -62 | -3.1% | 395,100 |
| 2024/09/03 | 1,960 | 2,003 | 1,958 | 2,000 | +28 | +1.4% | 370,400 |
| 2024/09/02 | 1,999 | 2,006 | 1,972 | 1,972 | -27 | -1.4% | 408,300 |
| 2024/08/30 | 2,033 | 2,034 | 1,991 | 1,999 | -18 | -0.9% | 424,700 |
| 2024/08/29 | 2,018 | 2,024 | 1,993 | 2,017 | +33 | +1.7% | 543,900 |
| 2024/08/28 | 2,006 | 2,008 | 1,972 | 1,984 | -48 | -2.4% | 549,400 |
| 2024/08/27 | 2,006 | 2,033 | 1,989 | 2,032 | +19 | +0.9% | 477,800 |
| 2024/08/26 | 1,992 | 2,013 | 1,986 | 2,013 | +26 | +1.3% | 495,300 |
| 2024/08/23 | 1,939 | 1,988 | 1,938 | 1,987 | +58 | +3% | 344,000 |
| 2024/08/22 | 1,950 | 1,955 | 1,904 | 1,929 | -24 | -1.2% | 636,400 |
| 2024/08/21 | 1,941 | 1,966 | 1,930 | 1,953 | +9 | +0.5% | 284,300 |
| 2024/08/20 | 1,952 | 1,962 | 1,928 | 1,944 | -29 | -1.5% | 506,300 |
| 2024/08/19 | 1,940 | 1,981 | 1,920 | 1,973 | +33 | +1.7% | 560,600 |
| 2024/08/16 | 1,950 | 1,969 | 1,925 | 1,940 | -5 | -0.3% | 877,500 |
| 2024/08/15 | 1,890 | 1,952 | 1,874 | 1,945 | +38 | +2% | 572,700 |
| 2024/08/14 | 1,900 | 1,911 | 1,867 | 1,907 | +3 | +0.2% | 626,000 |
| 2024/08/13 | 1,891 | 1,905 | 1,860 | 1,904 | +21 | +1.1% | 351,000 |
| 2024/08/09 | 1,877 | 1,902 | 1,850 | 1,883 | +39 | +2.1% | 470,600 |
| 2024/08/08 | 1,805 | 1,879 | 1,799 | 1,844 | +17 | +0.9% | 529,500 |
| 2024/08/07 | 1,834 | 1,935 | 1,823 | 1,827 | -35 | -1.9% | 1,018,700 |
201～
250
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
