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 |
|---|---|---|---|---|---|---|---|
| 2023/09/07 | 3,780 | 3,875 | 3,720 | 3,725 | -80 | -2.1% | 125,500 |
| 2023/09/06 | 3,965 | 4,015 | 3,790 | 3,805 | -90 | -2.3% | 185,700 |
| 2023/09/05 | 3,720 | 3,900 | 3,590 | 3,895 | +120 | +3.2% | 295,100 |
| 2023/09/04 | 3,495 | 3,775 | 3,490 | 3,775 | +340 | +9.9% | 245,500 |
| 2023/09/01 | 3,350 | 3,440 | 3,335 | 3,435 | +85 | +2.5% | 67,900 |
| 2023/08/31 | 3,300 | 3,370 | 3,290 | 3,350 | +55 | +1.7% | 51,400 |
| 2023/08/30 | 3,330 | 3,345 | 3,290 | 3,295 | -30 | -0.9% | 44,200 |
| 2023/08/29 | 3,305 | 3,330 | 3,305 | 3,325 | +30 | +0.9% | 26,900 |
| 2023/08/28 | 3,255 | 3,300 | 3,250 | 3,295 | +80 | +2.5% | 37,200 |
| 2023/08/25 | 3,200 | 3,260 | 3,185 | 3,215 | -10 | -0.3% | 43,000 |
| 2023/08/24 | 3,220 | 3,250 | 3,210 | 3,225 | +5 | +0.2% | 35,100 |
| 2023/08/23 | 3,195 | 3,235 | 3,195 | 3,220 | +20 | +0.6% | 27,700 |
| 2023/08/22 | 3,225 | 3,245 | 3,155 | 3,200 | -5 | -0.2% | 53,300 |
| 2023/08/21 | 3,190 | 3,235 | 3,175 | 3,205 | ±0 | ±0% | 46,600 |
| 2023/08/18 | 3,170 | 3,225 | 3,160 | 3,205 | -25 | -0.8% | 62,900 |
| 2023/08/17 | 3,275 | 3,280 | 3,150 | 3,230 | -60 | -1.8% | 104,700 |
| 2023/08/16 | 3,350 | 3,380 | 3,290 | 3,290 | -100 | -2.9% | 51,200 |
| 2023/08/15 | 3,360 | 3,410 | 3,340 | 3,390 | +100 | +3% | 70,700 |
| 2023/08/14 | 3,355 | 3,370 | 3,290 | 3,290 | -65 | -1.9% | 63,000 |
| 2023/08/10 | 3,325 | 3,365 | 3,280 | 3,355 | +30 | +0.9% | 43,300 |
| 2023/08/09 | 3,375 | 3,425 | 3,300 | 3,325 | -40 | -1.2% | 61,000 |
| 2023/08/08 | 3,400 | 3,415 | 3,360 | 3,365 | ±0 | ±0% | 60,700 |
| 2023/08/07 | 3,300 | 3,380 | 3,275 | 3,365 | +25 | +0.7% | 69,100 |
| 2023/08/04 | 3,265 | 3,375 | 3,255 | 3,340 | +55 | +1.7% | 72,400 |
| 2023/08/03 | 3,320 | 3,320 | 3,270 | 3,285 | -45 | -1.4% | 75,000 |
| 2023/08/02 | 3,380 | 3,395 | 3,290 | 3,330 | -55 | -1.6% | 139,800 |
| 2023/08/01 | 3,485 | 3,525 | 3,370 | 3,385 | -80 | -2.3% | 168,500 |
| 2023/07/31 | 3,390 | 3,595 | 3,390 | 3,465 | +100 | +3% | 291,600 |
| 2023/07/28 | 3,395 | 3,430 | 3,300 | 3,365 | -100 | -2.9% | 145,600 |
| 2023/07/27 | 3,445 | 3,500 | 3,410 | 3,465 | +20 | +0.6% | 98,500 |
| 2023/07/26 | 3,375 | 3,510 | 3,330 | 3,445 | +85 | +2.5% | 116,800 |
| 2023/07/25 | 3,420 | 3,420 | 3,320 | 3,360 | +5 | +0.1% | 82,800 |
| 2023/07/24 | 3,315 | 3,390 | 3,315 | 3,355 | +175 | +5.5% | 135,900 |
| 2023/07/21 | 3,190 | 3,215 | 3,160 | 3,180 | -5 | -0.2% | 41,500 |
| 2023/07/20 | 3,255 | 3,265 | 3,180 | 3,185 | -55 | -1.7% | 51,700 |
| 2023/07/19 | 3,210 | 3,240 | 3,195 | 3,240 | +65 | +2% | 36,200 |
| 2023/07/18 | 3,110 | 3,185 | 3,100 | 3,175 | +65 | +2.1% | 33,300 |
| 2023/07/14 | 3,195 | 3,195 | 3,045 | 3,110 | -15 | -0.5% | 74,900 |
| 2023/07/13 | 3,090 | 3,165 | 3,075 | 3,125 | +30 | +1% | 42,600 |
| 2023/07/12 | 3,210 | 3,225 | 3,095 | 3,095 | -70 | -2.2% | 67,700 |
| 2023/07/11 | 3,200 | 3,265 | 3,135 | 3,165 | -25 | -0.8% | 72,500 |
| 2023/07/10 | 3,290 | 3,295 | 3,180 | 3,190 | -60 | -1.8% | 67,300 |
| 2023/07/07 | 3,210 | 3,270 | 3,165 | 3,250 | -30 | -0.9% | 92,500 |
| 2023/07/06 | 3,330 | 3,370 | 3,260 | 3,280 | -75 | -2.2% | 82,600 |
| 2023/07/05 | 3,345 | 3,370 | 3,265 | 3,355 | -5 | -0.1% | 79,000 |
| 2023/07/04 | 3,390 | 3,420 | 3,345 | 3,360 | -45 | -1.3% | 68,900 |
| 2023/07/03 | 3,290 | 3,420 | 3,260 | 3,405 | +115 | +3.5% | 104,100 |
| 2023/06/30 | 3,215 | 3,365 | 3,215 | 3,290 | +80 | +2.5% | 114,500 |
| 2023/06/29 | 3,270 | 3,270 | 3,200 | 3,210 | -30 | -0.9% | 48,700 |
| 2023/06/28 | 3,125 | 3,255 | 3,110 | 3,240 | +145 | +4.7% | 120,600 |
451～
500
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
