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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,218 | 1,220 | 1,205 | 1,206 | -2 | -0.2% | 13,900 |
| 2022/06/22 | 1,227 | 1,234 | 1,200 | 1,208 | -13 | -1.1% | 16,800 |
| 2022/06/21 | 1,213 | 1,226 | 1,205 | 1,221 | +26 | +2.2% | 13,900 |
| 2022/06/20 | 1,249 | 1,251 | 1,192 | 1,195 | -56 | -4.5% | 27,200 |
| 2022/06/17 | 1,195 | 1,253 | 1,194 | 1,251 | +31 | +2.5% | 48,600 |
| 2022/06/16 | 1,217 | 1,229 | 1,208 | 1,220 | +10 | +0.8% | 22,000 |
| 2022/06/15 | 1,227 | 1,235 | 1,210 | 1,210 | -17 | -1.4% | 19,400 |
| 2022/06/14 | 1,230 | 1,249 | 1,225 | 1,227 | -13 | -1% | 24,000 |
| 2022/06/13 | 1,240 | 1,246 | 1,233 | 1,240 | -10 | -0.8% | 17,600 |
| 2022/06/10 | 1,246 | 1,263 | 1,241 | 1,250 | -20 | -1.6% | 23,100 |
| 2022/06/09 | 1,270 | 1,280 | 1,265 | 1,270 | ±0 | ±0% | 19,500 |
| 2022/06/08 | 1,260 | 1,274 | 1,256 | 1,270 | +18 | +1.4% | 21,100 |
| 2022/06/07 | 1,251 | 1,263 | 1,245 | 1,252 | +7 | +0.6% | 20,600 |
| 2022/06/06 | 1,221 | 1,250 | 1,220 | 1,245 | +17 | +1.4% | 15,400 |
| 2022/06/03 | 1,237 | 1,245 | 1,228 | 1,228 | -8 | -0.6% | 12,500 |
| 2022/06/02 | 1,240 | 1,240 | 1,227 | 1,236 | -3 | -0.2% | 12,100 |
| 2022/06/01 | 1,206 | 1,239 | 1,205 | 1,239 | +33 | +2.7% | 22,300 |
| 2022/05/31 | 1,213 | 1,219 | 1,203 | 1,206 | -7 | -0.6% | 18,300 |
| 2022/05/30 | 1,209 | 1,224 | 1,204 | 1,213 | +16 | +1.3% | 20,900 |
| 2022/05/27 | 1,215 | 1,215 | 1,197 | 1,197 | -6 | -0.5% | 12,700 |
| 2022/05/26 | 1,203 | 1,215 | 1,203 | 1,203 | ±0 | ±0% | 20,400 |
| 2022/05/25 | 1,214 | 1,214 | 1,193 | 1,203 | +12 | +1% | 13,700 |
| 2022/05/24 | 1,201 | 1,209 | 1,191 | 1,191 | -10 | -0.8% | 17,900 |
| 2022/05/23 | 1,197 | 1,215 | 1,191 | 1,201 | +10 | +0.8% | 19,200 |
| 2022/05/20 | 1,170 | 1,193 | 1,168 | 1,191 | +15 | +1.3% | 27,000 |
| 2022/05/19 | 1,170 | 1,176 | 1,151 | 1,176 | -8 | -0.7% | 35,400 |
| 2022/05/18 | 1,166 | 1,186 | 1,163 | 1,184 | +12 | +1% | 22,700 |
| 2022/05/17 | 1,178 | 1,183 | 1,162 | 1,172 | +1 | +0.1% | 27,700 |
| 2022/05/16 | 1,199 | 1,201 | 1,162 | 1,171 | -26 | -2.2% | 39,700 |
| 2022/05/13 | 1,189 | 1,203 | 1,174 | 1,197 | +8 | +0.7% | 42,000 |
| 2022/05/12 | 1,230 | 1,230 | 1,189 | 1,189 | -53 | -4.3% | 63,200 |
| 2022/05/11 | 1,261 | 1,267 | 1,238 | 1,242 | -33 | -2.6% | 27,900 |
| 2022/05/10 | 1,290 | 1,299 | 1,270 | 1,275 | -15 | -1.2% | 17,500 |
| 2022/05/09 | 1,305 | 1,305 | 1,282 | 1,290 | -15 | -1.1% | 16,300 |
| 2022/05/06 | 1,293 | 1,306 | 1,282 | 1,305 | +25 | +2% | 25,700 |
| 2022/05/02 | 1,277 | 1,293 | 1,272 | 1,280 | +3 | +0.2% | 18,000 |
| 2022/04/28 | 1,237 | 1,277 | 1,237 | 1,277 | +43 | +3.5% | 25,700 |
| 2022/04/27 | 1,250 | 1,254 | 1,232 | 1,234 | -29 | -2.3% | 44,700 |
| 2022/04/26 | 1,260 | 1,274 | 1,258 | 1,263 | +2 | +0.2% | 24,900 |
| 2022/04/25 | 1,265 | 1,276 | 1,259 | 1,261 | -27 | -2.1% | 19,000 |
| 2022/04/22 | 1,288 | 1,288 | 1,273 | 1,288 | -16 | -1.2% | 17,300 |
| 2022/04/21 | 1,302 | 1,306 | 1,285 | 1,304 | -3 | -0.2% | 13,500 |
| 2022/04/20 | 1,305 | 1,314 | 1,296 | 1,307 | +12 | +0.9% | 15,100 |
| 2022/04/19 | 1,297 | 1,303 | 1,289 | 1,295 | +5 | +0.4% | 14,100 |
| 2022/04/18 | 1,298 | 1,298 | 1,279 | 1,290 | -12 | -0.9% | 13,600 |
| 2022/04/15 | 1,308 | 1,308 | 1,291 | 1,302 | -7 | -0.5% | 13,300 |
| 2022/04/14 | 1,298 | 1,310 | 1,297 | 1,309 | +20 | +1.6% | 14,300 |
| 2022/04/13 | 1,279 | 1,289 | 1,274 | 1,289 | +19 | +1.5% | 19,000 |
| 2022/04/12 | 1,275 | 1,275 | 1,249 | 1,270 | -5 | -0.4% | 34,100 |
| 2022/04/11 | 1,291 | 1,294 | 1,272 | 1,275 | -16 | -1.2% | 22,200 |
701～
750
件表示中 / 3692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 | 546,000円 | +5.5% | +22.7% | 6.14% | 4.84倍 | 0.85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 |
| 栗本鉄 | 467,000円 | -1.5% | -7.9% | 4.90% | 10.30倍 | 0.68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 |
| 中部鋼 | 213,200円 | -26.2% | -83.4% | 4.74% | 48.12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 | 71,800円 | -6.8% | -38.7% | 5.57% | 7.07倍 | 0.37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 |
| モリ工業 | 100,400円 | -3.3% | -10.8% | 4.18% | 9.53倍 | 0.69倍 |
|
ステンレス溶接管の大手で加工技術に強み。自動車向けが主。ステンレス条鋼等の加工販売も |
市場注目の銘柄
チャート関連のコラム
