東京鐵鋼の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 6,070 | 6,120 | 6,070 | 6,090 | +20 | +0.3% | 34,200 |
| 2025/09/11 | 6,100 | 6,100 | 6,040 | 6,070 | +10 | +0.2% | 41,100 |
| 2025/09/10 | 6,100 | 6,100 | 6,040 | 6,060 | -70 | -1.1% | 50,500 |
| 2025/09/09 | 6,200 | 6,250 | 6,110 | 6,130 | -60 | -1% | 55,900 |
| 2025/09/08 | 6,220 | 6,220 | 6,160 | 6,190 | +10 | +0.2% | 50,500 |
| 2025/09/05 | 6,140 | 6,200 | 6,110 | 6,180 | +40 | +0.7% | 48,600 |
| 2025/09/04 | 6,090 | 6,160 | 6,090 | 6,140 | +60 | +1% | 30,900 |
| 2025/09/03 | 6,120 | 6,160 | 6,070 | 6,080 | -40 | -0.7% | 60,500 |
| 2025/09/02 | 6,040 | 6,130 | 6,020 | 6,120 | +80 | +1.3% | 51,200 |
| 2025/09/01 | 6,000 | 6,060 | 5,970 | 6,040 | +40 | +0.7% | 36,100 |
| 2025/08/29 | 6,000 | 6,010 | 5,970 | 6,000 | +10 | +0.2% | 22,800 |
| 2025/08/28 | 5,940 | 6,000 | 5,930 | 5,990 | +50 | +0.8% | 28,300 |
| 2025/08/27 | 5,980 | 5,980 | 5,920 | 5,940 | ±0 | ±0% | 36,100 |
| 2025/08/26 | 6,010 | 6,040 | 5,940 | 5,940 | -70 | -1.2% | 52,200 |
| 2025/08/25 | 6,050 | 6,080 | 6,000 | 6,010 | +40 | +0.7% | 73,100 |
| 2025/08/22 | 5,930 | 5,980 | 5,900 | 5,970 | +70 | +1.2% | 83,800 |
| 2025/08/21 | 5,920 | 5,930 | 5,890 | 5,900 | ±0 | ±0% | 29,000 |
| 2025/08/20 | 5,880 | 5,920 | 5,860 | 5,900 | +30 | +0.5% | 56,400 |
| 2025/08/19 | 5,820 | 5,910 | 5,800 | 5,870 | +90 | +1.6% | 87,400 |
| 2025/08/18 | 5,800 | 5,820 | 5,770 | 5,780 | +10 | +0.2% | 47,500 |
| 2025/08/15 | 5,750 | 5,790 | 5,720 | 5,770 | -30 | -0.5% | 52,700 |
| 2025/08/14 | 5,850 | 5,870 | 5,770 | 5,800 | -50 | -0.9% | 64,400 |
| 2025/08/13 | 5,890 | 5,910 | 5,800 | 5,850 | -10 | -0.2% | 59,400 |
| 2025/08/12 | 5,780 | 5,880 | 5,750 | 5,860 | +60 | +1% | 89,000 |
| 2025/08/08 | 5,710 | 5,800 | 5,700 | 5,800 | +110 | +1.9% | 62,000 |
| 2025/08/07 | 5,690 | 5,730 | 5,660 | 5,690 | +30 | +0.5% | 38,500 |
| 2025/08/06 | 5,650 | 5,720 | 5,640 | 5,660 | +40 | +0.7% | 43,100 |
| 2025/08/05 | 5,580 | 5,660 | 5,570 | 5,620 | +40 | +0.7% | 74,400 |
| 2025/08/04 | 5,500 | 5,580 | 5,470 | 5,580 | +40 | +0.7% | 56,600 |
| 2025/08/01 | 5,510 | 5,570 | 5,470 | 5,540 | +30 | +0.5% | 74,100 |
| 2025/07/31 | 5,630 | 5,810 | 5,470 | 5,510 | -150 | -2.7% | 230,500 |
| 2025/07/30 | 5,610 | 5,700 | 5,590 | 5,660 | +50 | +0.9% | 50,300 |
| 2025/07/29 | 5,600 | 5,640 | 5,570 | 5,610 | ±0 | ±0% | 35,900 |
| 2025/07/28 | 5,700 | 5,700 | 5,610 | 5,610 | -70 | -1.2% | 41,100 |
| 2025/07/25 | 5,750 | 5,750 | 5,650 | 5,680 | -40 | -0.7% | 58,500 |
| 2025/07/24 | 5,690 | 5,740 | 5,650 | 5,720 | +30 | +0.5% | 66,600 |
| 2025/07/23 | 5,580 | 5,690 | 5,560 | 5,690 | +140 | +2.5% | 79,000 |
| 2025/07/22 | 5,520 | 5,580 | 5,510 | 5,550 | +40 | +0.7% | 35,200 |
| 2025/07/18 | 5,540 | 5,550 | 5,500 | 5,510 | -20 | -0.4% | 32,700 |
| 2025/07/17 | 5,610 | 5,610 | 5,530 | 5,530 | -100 | -1.8% | 32,700 |
| 2025/07/16 | 5,670 | 5,670 | 5,620 | 5,630 | -20 | -0.4% | 26,200 |
| 2025/07/15 | 5,670 | 5,700 | 5,640 | 5,650 | -20 | -0.4% | 35,300 |
| 2025/07/14 | 5,680 | 5,710 | 5,640 | 5,670 | +30 | +0.5% | 42,200 |
| 2025/07/11 | 5,550 | 5,680 | 5,550 | 5,640 | +100 | +1.8% | 64,600 |
| 2025/07/10 | 5,530 | 5,580 | 5,530 | 5,540 | +10 | +0.2% | 31,000 |
| 2025/07/09 | 5,460 | 5,600 | 5,460 | 5,530 | +100 | +1.8% | 69,600 |
| 2025/07/08 | 5,380 | 5,450 | 5,380 | 5,430 | +50 | +0.9% | 37,400 |
| 2025/07/07 | 5,430 | 5,460 | 5,380 | 5,380 | -50 | -0.9% | 39,700 |
| 2025/07/04 | 5,460 | 5,460 | 5,400 | 5,430 | -10 | -0.2% | 39,400 |
| 2025/07/03 | 5,400 | 5,460 | 5,390 | 5,440 | +60 | +1.1% | 79,000 |
1～
50
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「東京鉄」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 |
|---|---|---|---|---|---|---|---|---|
| 東京鉄 | 609,000円 | -2.5% | -20.3% | 4.93% | 6.14倍 | 0.87倍 |
|
電炉中堅。建築用棒鋼が主力。圧接不要のネジ節棒鋼と継ぎ手で国内シェア過半。販売提携推進 |
| 冶金工 | 442,500円 | -7.0% | -19.8% | 4.97% | 6.81倍 | 0.64倍 |
|
ステンレス専業大手。ニッケル精錬から圧延まで一貫生産。高耐食・高耐熱など高機能材に注力 |
| 中部鋼 | 224,900円 | +19.7% | +92.4% | 4.49% | 18.46倍 | 0.81倍 |
|
厚板専業メーカー。産業、工作機械向け主力で建築にも積極的に進出。国内最大級の電気炉保有 |
| 新日電工 | 33,800円 | -0.0% | -38.3% | 3.55% | 26.89倍 | 0.58倍 |
|
日本製鉄系、鉄鋼向け合金鉄最大手。南アにマンガン鉱山権益、機能材、環境、電力事業を育成 |
| 中山鋼 | 68,100円 | -7.0% | -13.8% | 3.52% | 8.79倍 | 0.35倍 |
|
日本製鉄系。鋼板、棒線など鉄鋼メーカーの老舗。自社電気炉と高炉で培った圧延技術に特徴 |
市場注目の銘柄
チャート関連のコラム
