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 |
|---|---|---|---|---|---|---|---|
| 2025/07/11 | 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 |
| 2025/07/02 | 5,400 | 5,400 | 5,360 | 5,380 | -20 | -0.4% | 58,500 |
| 2025/07/01 | 5,440 | 5,470 | 5,390 | 5,400 | -30 | -0.6% | 43,900 |
| 2025/06/30 | 5,420 | 5,500 | 5,420 | 5,430 | +30 | +0.6% | 71,700 |
| 2025/06/27 | 5,370 | 5,410 | 5,370 | 5,400 | +60 | +1.1% | 65,300 |
| 2025/06/26 | 5,330 | 5,340 | 5,290 | 5,340 | +10 | +0.2% | 35,600 |
| 2025/06/25 | 5,320 | 5,350 | 5,290 | 5,330 | +10 | +0.2% | 50,900 |
| 2025/06/24 | 5,340 | 5,350 | 5,290 | 5,320 | +30 | +0.6% | 36,100 |
| 2025/06/23 | 5,320 | 5,350 | 5,280 | 5,290 | -70 | -1.3% | 52,800 |
| 2025/06/20 | 5,470 | 5,470 | 5,350 | 5,360 | -110 | -2% | 72,300 |
| 2025/06/19 | 5,490 | 5,510 | 5,430 | 5,470 | -10 | -0.2% | 42,300 |
| 2025/06/18 | 5,460 | 5,490 | 5,450 | 5,480 | +20 | +0.4% | 30,700 |
| 2025/06/17 | 5,460 | 5,490 | 5,430 | 5,460 | +20 | +0.4% | 27,300 |
| 2025/06/16 | 5,440 | 5,500 | 5,440 | 5,440 | ±0 | ±0% | 38,900 |
| 2025/06/13 | 5,510 | 5,510 | 5,430 | 5,440 | -70 | -1.3% | 47,700 |
| 2025/06/12 | 5,530 | 5,540 | 5,480 | 5,510 | -20 | -0.4% | 32,200 |
| 2025/06/11 | 5,500 | 5,550 | 5,480 | 5,530 | +60 | +1.1% | 35,600 |
| 2025/06/10 | 5,470 | 5,540 | 5,460 | 5,470 | ±0 | ±0% | 40,800 |
| 2025/06/09 | 5,460 | 5,480 | 5,440 | 5,470 | +30 | +0.6% | 34,400 |
| 2025/06/06 | 5,450 | 5,500 | 5,440 | 5,440 | +10 | +0.2% | 41,600 |
| 2025/06/05 | 5,490 | 5,490 | 5,420 | 5,430 | -90 | -1.6% | 56,700 |
| 2025/06/04 | 5,490 | 5,570 | 5,480 | 5,520 | +50 | +0.9% | 41,200 |
| 2025/06/03 | 5,510 | 5,520 | 5,470 | 5,470 | -50 | -0.9% | 52,000 |
| 2025/06/02 | 5,570 | 5,580 | 5,470 | 5,520 | -100 | -1.8% | 63,300 |
| 2025/05/30 | 5,570 | 5,630 | 5,520 | 5,620 | +50 | +0.9% | 38,500 |
| 2025/05/29 | 5,580 | 5,620 | 5,560 | 5,570 | +10 | +0.2% | 30,600 |
| 2025/05/28 | 5,610 | 5,620 | 5,550 | 5,560 | +10 | +0.2% | 58,900 |
| 2025/05/27 | 5,550 | 5,620 | 5,530 | 5,550 | +60 | +1.1% | 72,500 |
| 2025/05/26 | 5,440 | 5,510 | 5,430 | 5,490 | +90 | +1.7% | 54,900 |
| 2025/05/23 | 5,340 | 5,450 | 5,330 | 5,400 | +70 | +1.3% | 60,300 |
| 2025/05/22 | 5,380 | 5,410 | 5,330 | 5,330 | -70 | -1.3% | 61,800 |
| 2025/05/21 | 5,450 | 5,480 | 5,400 | 5,400 | -30 | -0.6% | 54,700 |
| 2025/05/20 | 5,510 | 5,540 | 5,420 | 5,430 | -80 | -1.5% | 99,200 |
| 2025/05/19 | 5,620 | 5,630 | 5,480 | 5,510 | -130 | -2.3% | 94,600 |
| 2025/05/16 | 5,640 | 5,680 | 5,620 | 5,640 | -20 | -0.4% | 43,300 |
| 2025/05/15 | 5,660 | 5,730 | 5,640 | 5,660 | -60 | -1% | 49,200 |
| 2025/05/14 | 5,720 | 5,750 | 5,600 | 5,720 | -10 | -0.2% | 71,200 |
| 2025/05/13 | 5,660 | 5,750 | 5,640 | 5,730 | +80 | +1.4% | 68,100 |
| 2025/05/12 | 5,680 | 5,700 | 5,570 | 5,650 | -50 | -0.9% | 98,000 |
| 2025/05/09 | 5,740 | 5,780 | 5,660 | 5,700 | -50 | -0.9% | 156,300 |
| 2025/05/08 | 5,840 | 6,060 | 5,700 | 5,750 | -130 | -2.2% | 223,100 |
| 2025/05/07 | 5,490 | 5,930 | 5,480 | 5,880 | +420 | +7.7% | 501,700 |
| 2025/05/02 | 5,500 | 5,530 | 5,440 | 5,460 | ±0 | ±0% | 60,400 |
| 2025/05/01 | 5,510 | 5,520 | 5,430 | 5,460 | -90 | -1.6% | 77,300 |
1～
50
件表示中 / 3740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 | 564,000円 | -2.5% | -20.3% | 5.32% | 5.73倍 | 0.81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 | 411,500円 | -7.0% | -19.8% | 5.35% | 6.33倍 | 0.59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 | 209,100円 | +19.7% | +92.4% | 4.83% | 17.17倍 | 0.75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 |
| 中山鋼 | 63,800円 | -7.0% | -13.8% | 3.76% | 8.23倍 | 0.32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 |
| 新日電工 | 25,600円 | -2.1% | -28.0% | 4.69% | 17.58倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
