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 |
|---|---|---|---|---|---|---|---|
| 2010/07/02 | 990 | 1,034 | 983 | 1,017 | +28 | +2.8% | 1,023,400 |
| 2010/07/01 | 1,020 | 1,021 | 986 | 989 | -47 | -4.5% | 864,800 |
| 2010/06/30 | 1,040 | 1,046 | 1,020 | 1,036 | -18 | -1.7% | 1,555,200 |
| 2010/06/29 | 1,027 | 1,080 | 1,023 | 1,054 | +41 | +4% | 1,982,000 |
| 2010/06/28 | 1,031 | 1,036 | 1,012 | 1,013 | +9 | +0.9% | 1,034,700 |
| 2010/06/25 | 990 | 1,009 | 990 | 1,004 | -4 | -0.4% | 850,200 |
| 2010/06/24 | 1,001 | 1,021 | 997 | 1,008 | +14 | +1.4% | 710,300 |
| 2010/06/23 | 991 | 1,001 | 988 | 994 | -19 | -1.9% | 480,600 |
| 2010/06/22 | 1,028 | 1,031 | 1,012 | 1,013 | -23 | -2.2% | 859,500 |
| 2010/06/21 | 992 | 1,042 | 991 | 1,036 | +46 | +4.6% | 1,141,600 |
| 2010/06/18 | 991 | 992 | 975 | 990 | -4 | -0.4% | 489,100 |
| 2010/06/17 | 984 | 995 | 982 | 994 | +11 | +1.1% | 805,300 |
| 2010/06/16 | 973 | 995 | 970 | 983 | +25 | +2.6% | 777,500 |
| 2010/06/15 | 961 | 964 | 954 | 958 | -10 | -1% | 428,800 |
| 2010/06/14 | 977 | 979 | 966 | 968 | +2 | +0.2% | 578,100 |
| 2010/06/11 | 951 | 971 | 943 | 966 | +45 | +4.9% | 1,508,400 |
| 2010/06/10 | 905 | 924 | 895 | 921 | +13 | +1.4% | 1,333,500 |
| 2010/06/09 | 935 | 936 | 901 | 908 | -27 | -2.9% | 1,033,600 |
| 2010/06/08 | 935 | 959 | 935 | 935 | -14 | -1.5% | 855,300 |
| 2010/06/07 | 962 | 962 | 941 | 949 | -28 | -2.9% | 1,271,500 |
| 2010/06/04 | 988 | 991 | 971 | 977 | -23 | -2.3% | 1,157,500 |
| 2010/06/03 | 990 | 1,003 | 986 | 1,000 | +23 | +2.4% | 861,700 |
| 2010/06/02 | 997 | 1,002 | 966 | 977 | -33 | -3.3% | 1,399,200 |
| 2010/06/01 | 1,003 | 1,024 | 1,000 | 1,010 | -6 | -0.6% | 1,021,100 |
| 2010/05/31 | 1,001 | 1,035 | 1,000 | 1,016 | +3 | +0.3% | 1,150,100 |
| 2010/05/28 | 1,039 | 1,049 | 993 | 1,013 | -4 | -0.4% | 1,678,400 |
| 2010/05/27 | 992 | 1,025 | 987 | 1,017 | +32 | +3.2% | 1,111,000 |
| 2010/05/26 | 1,004 | 1,013 | 982 | 985 | -9 | -0.9% | 988,800 |
| 2010/05/25 | 1,018 | 1,026 | 992 | 994 | -41 | -4% | 908,800 |
| 2010/05/24 | 1,008 | 1,039 | 1,002 | 1,035 | +9 | +0.9% | 1,068,100 |
| 2010/05/21 | 1,014 | 1,031 | 995 | 1,026 | -18 | -1.7% | 1,290,100 |
| 2010/05/20 | 1,044 | 1,061 | 1,034 | 1,044 | -15 | -1.4% | 914,200 |
| 2010/05/19 | 1,043 | 1,067 | 1,018 | 1,059 | -21 | -1.9% | 1,548,800 |
| 2010/05/18 | 1,092 | 1,123 | 1,068 | 1,080 | -16 | -1.5% | 1,036,300 |
| 2010/05/17 | 1,111 | 1,124 | 1,093 | 1,096 | -38 | -3.4% | 1,464,100 |
| 2010/05/14 | 1,160 | 1,160 | 1,134 | 1,134 | -36 | -3.1% | 1,109,200 |
| 2010/05/13 | 1,150 | 1,172 | 1,139 | 1,170 | +40 | +3.5% | 1,337,800 |
| 2010/05/12 | 1,159 | 1,170 | 1,120 | 1,130 | -38 | -3.3% | 1,263,600 |
| 2010/05/11 | 1,216 | 1,220 | 1,166 | 1,168 | -13 | -1.1% | 673,500 |
| 2010/05/10 | 1,173 | 1,195 | 1,162 | 1,181 | -2 | -0.2% | 1,130,900 |
| 2010/05/07 | 1,140 | 1,205 | 1,132 | 1,183 | -7 | -0.6% | 1,210,300 |
| 2010/05/06 | 1,240 | 1,241 | 1,190 | 1,190 | -79 | -6.2% | 1,822,700 |
| 2010/04/30 | 1,291 | 1,294 | 1,263 | 1,269 | +11 | +0.9% | 1,345,100 |
| 2010/04/28 | 1,268 | 1,269 | 1,234 | 1,258 | -26 | -2% | 1,620,200 |
| 2010/04/27 | 1,276 | 1,297 | 1,272 | 1,284 | +12 | +0.9% | 2,076,000 |
| 2010/04/26 | 1,280 | 1,298 | 1,265 | 1,272 | +3 | +0.2% | 2,138,700 |
| 2010/04/23 | 1,270 | 1,272 | 1,253 | 1,269 | +7 | +0.6% | 913,500 |
| 2010/04/22 | 1,261 | 1,269 | 1,231 | 1,262 | -7 | -0.6% | 995,500 |
| 2010/04/21 | 1,250 | 1,283 | 1,235 | 1,269 | +60 | +5% | 2,943,000 |
| 2010/04/20 | 1,248 | 1,248 | 1,205 | 1,209 | +10 | +0.8% | 1,494,900 |
3701～
3750
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
