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 |
|---|---|---|---|---|---|---|---|
| 2022/11/16 | 1,398 | 1,407 | 1,393 | 1,398 | -3 | -0.2% | 12,000 |
| 2022/11/15 | 1,400 | 1,405 | 1,394 | 1,401 | +9 | +0.6% | 10,400 |
| 2022/11/14 | 1,396 | 1,405 | 1,390 | 1,392 | -4 | -0.3% | 19,900 |
| 2022/11/11 | 1,412 | 1,415 | 1,392 | 1,396 | -3 | -0.2% | 18,400 |
| 2022/11/10 | 1,382 | 1,400 | 1,375 | 1,399 | +7 | +0.5% | 16,400 |
| 2022/11/09 | 1,411 | 1,411 | 1,392 | 1,392 | -19 | -1.3% | 13,600 |
| 2022/11/08 | 1,407 | 1,412 | 1,384 | 1,411 | +8 | +0.6% | 31,100 |
| 2022/11/07 | 1,335 | 1,406 | 1,335 | 1,403 | +68 | +5.1% | 61,000 |
| 2022/11/04 | 1,309 | 1,338 | 1,308 | 1,335 | +21 | +1.6% | 37,300 |
| 2022/11/02 | 1,345 | 1,364 | 1,312 | 1,314 | -31 | -2.3% | 56,500 |
| 2022/11/01 | 1,340 | 1,353 | 1,332 | 1,345 | +4 | +0.3% | 36,100 |
| 2022/10/31 | 1,364 | 1,385 | 1,324 | 1,341 | -12 | -0.9% | 50,700 |
| 2022/10/28 | 1,331 | 1,366 | 1,331 | 1,353 | +11 | +0.8% | 68,700 |
| 2022/10/27 | 1,351 | 1,351 | 1,332 | 1,342 | +4 | +0.3% | 7,900 |
| 2022/10/26 | 1,352 | 1,353 | 1,335 | 1,338 | -3 | -0.2% | 10,600 |
| 2022/10/25 | 1,354 | 1,354 | 1,335 | 1,341 | +5 | +0.4% | 12,800 |
| 2022/10/24 | 1,341 | 1,344 | 1,329 | 1,336 | -5 | -0.4% | 12,200 |
| 2022/10/21 | 1,350 | 1,350 | 1,337 | 1,341 | -9 | -0.7% | 9,100 |
| 2022/10/20 | 1,337 | 1,357 | 1,335 | 1,350 | +5 | +0.4% | 16,700 |
| 2022/10/19 | 1,334 | 1,348 | 1,331 | 1,345 | +13 | +1% | 9,400 |
| 2022/10/18 | 1,338 | 1,342 | 1,332 | 1,332 | +2 | +0.2% | 13,700 |
| 2022/10/17 | 1,350 | 1,350 | 1,330 | 1,330 | -24 | -1.8% | 12,700 |
| 2022/10/14 | 1,342 | 1,354 | 1,331 | 1,354 | +42 | +3.2% | 18,700 |
| 2022/10/13 | 1,328 | 1,330 | 1,312 | 1,312 | -24 | -1.8% | 18,800 |
| 2022/10/12 | 1,344 | 1,348 | 1,335 | 1,336 | -8 | -0.6% | 19,800 |
| 2022/10/11 | 1,351 | 1,364 | 1,340 | 1,344 | -7 | -0.5% | 21,600 |
| 2022/10/07 | 1,344 | 1,366 | 1,343 | 1,351 | -19 | -1.4% | 14,700 |
| 2022/10/06 | 1,358 | 1,378 | 1,357 | 1,370 | +10 | +0.7% | 20,600 |
| 2022/10/05 | 1,343 | 1,369 | 1,343 | 1,360 | +7 | +0.5% | 28,200 |
| 2022/10/04 | 1,317 | 1,358 | 1,317 | 1,353 | +40 | +3% | 26,500 |
| 2022/10/03 | 1,304 | 1,313 | 1,289 | 1,313 | +9 | +0.7% | 17,900 |
| 2022/09/30 | 1,301 | 1,309 | 1,292 | 1,304 | -12 | -0.9% | 19,600 |
| 2022/09/29 | 1,309 | 1,329 | 1,302 | 1,316 | +10 | +0.8% | 19,400 |
| 2022/09/28 | 1,301 | 1,310 | 1,278 | 1,306 | -3 | -0.2% | 33,500 |
| 2022/09/27 | 1,306 | 1,322 | 1,296 | 1,309 | +3 | +0.2% | 25,600 |
| 2022/09/26 | 1,330 | 1,330 | 1,301 | 1,306 | -35 | -2.6% | 32,700 |
| 2022/09/22 | 1,349 | 1,349 | 1,330 | 1,341 | +1 | +0.1% | 13,200 |
| 2022/09/21 | 1,350 | 1,356 | 1,331 | 1,340 | -3 | -0.2% | 12,500 |
| 2022/09/20 | 1,348 | 1,352 | 1,336 | 1,343 | -5 | -0.4% | 15,400 |
| 2022/09/16 | 1,325 | 1,348 | 1,325 | 1,348 | +23 | +1.7% | 30,700 |
| 2022/09/15 | 1,335 | 1,335 | 1,317 | 1,325 | -9 | -0.7% | 17,200 |
| 2022/09/14 | 1,347 | 1,347 | 1,330 | 1,334 | -26 | -1.9% | 18,200 |
| 2022/09/13 | 1,360 | 1,360 | 1,353 | 1,360 | +5 | +0.4% | 9,300 |
| 2022/09/12 | 1,376 | 1,377 | 1,352 | 1,355 | -15 | -1.1% | 11,900 |
| 2022/09/09 | 1,370 | 1,373 | 1,352 | 1,370 | +6 | +0.4% | 24,000 |
| 2022/09/08 | 1,348 | 1,364 | 1,344 | 1,364 | +30 | +2.2% | 23,500 |
| 2022/09/07 | 1,351 | 1,351 | 1,330 | 1,334 | -13 | -1% | 25,200 |
| 2022/09/06 | 1,335 | 1,355 | 1,333 | 1,347 | +13 | +1% | 22,500 |
| 2022/09/05 | 1,321 | 1,344 | 1,321 | 1,334 | -1 | -0.1% | 23,200 |
| 2022/09/02 | 1,316 | 1,338 | 1,307 | 1,335 | +23 | +1.8% | 27,700 |
651～
700
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
