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 |
|---|---|---|---|---|---|---|---|
| 2017/10/03 | 2,283 | 2,283 | 2,254 | 2,263 | -10 | -0.4% | 10,600 |
| 2017/10/02 | 2,267 | 2,274 | 2,261 | 2,273 | +4 | +0.2% | 5,000 |
| 2017/09/29 | 2,290 | 2,290 | 2,264 | 2,269 | -44 | -1.9% | 12,300 |
| 2017/09/28 | 2,317 | 2,317 | 2,290 | 2,313 | ±0 | ±0% | 7,200 |
| 2017/09/27 | 2,272 | 2,329 | 2,258 | 2,313 | +1,851 | +400.6% | 8,700 |
| 2017/09/26 | 447 | 462 | 447 | 462 | +15 | +3.4% | 140,000 |
| 2017/09/25 | 448 | 450 | 442 | 447 | +4 | +0.9% | 60,000 |
| 2017/09/22 | 447 | 447 | 437 | 443 | +4 | +0.9% | 37,000 |
| 2017/09/21 | 448 | 448 | 438 | 439 | -5 | -1.1% | 33,000 |
| 2017/09/20 | 441 | 445 | 437 | 444 | +9 | +2.1% | 54,000 |
| 2017/09/19 | 432 | 440 | 432 | 435 | +3 | +0.7% | 74,000 |
| 2017/09/15 | 433 | 437 | 424 | 432 | +3 | +0.7% | 67,000 |
| 2017/09/14 | 435 | 438 | 428 | 429 | -6 | -1.4% | 36,000 |
| 2017/09/13 | 440 | 440 | 432 | 435 | +1 | +0.2% | 49,000 |
| 2017/09/12 | 427 | 434 | 426 | 434 | +8 | +1.9% | 69,000 |
| 2017/09/11 | 430 | 438 | 423 | 426 | -4 | -0.9% | 65,000 |
| 2017/09/08 | 435 | 437 | 425 | 430 | -7 | -1.6% | 77,000 |
| 2017/09/07 | 439 | 443 | 436 | 437 | +2 | +0.5% | 21,000 |
| 2017/09/06 | 426 | 437 | 424 | 435 | +9 | +2.1% | 59,000 |
| 2017/09/05 | 443 | 446 | 424 | 426 | -19 | -4.3% | 90,000 |
| 2017/09/04 | 456 | 456 | 445 | 445 | -11 | -2.4% | 43,000 |
| 2017/09/01 | 455 | 457 | 455 | 456 | -2 | -0.4% | 5,000 |
| 2017/08/31 | 459 | 459 | 455 | 458 | +2 | +0.4% | 17,000 |
| 2017/08/30 | 456 | 457 | 451 | 456 | ±0 | ±0% | 67,000 |
| 2017/08/29 | 458 | 460 | 453 | 456 | -8 | -1.7% | 109,000 |
| 2017/08/28 | 454 | 474 | 449 | 464 | +8 | +1.8% | 275,000 |
| 2017/08/25 | 456 | 458 | 454 | 456 | +1 | +0.2% | 30,000 |
| 2017/08/24 | 463 | 464 | 455 | 455 | -6 | -1.3% | 75,000 |
| 2017/08/23 | 471 | 472 | 461 | 461 | -7 | -1.5% | 80,000 |
| 2017/08/22 | 471 | 475 | 467 | 468 | -10 | -2.1% | 46,000 |
| 2017/08/21 | 474 | 479 | 470 | 478 | +10 | +2.1% | 96,000 |
| 2017/08/18 | 471 | 472 | 464 | 468 | -13 | -2.7% | 73,000 |
| 2017/08/17 | 470 | 481 | 466 | 481 | +15 | +3.2% | 72,000 |
| 2017/08/16 | 459 | 474 | 459 | 466 | +6 | +1.3% | 66,000 |
| 2017/08/15 | 466 | 472 | 457 | 460 | -8 | -1.7% | 98,000 |
| 2017/08/14 | 467 | 475 | 466 | 468 | -7 | -1.5% | 89,000 |
| 2017/08/10 | 484 | 484 | 467 | 475 | -8 | -1.7% | 91,000 |
| 2017/08/09 | 481 | 490 | 477 | 483 | -2 | -0.4% | 121,000 |
| 2017/08/08 | 477 | 485 | 477 | 485 | +1 | +0.2% | 108,000 |
| 2017/08/07 | 476 | 486 | 470 | 484 | +16 | +3.4% | 134,000 |
| 2017/08/04 | 455 | 470 | 453 | 468 | +12 | +2.6% | 104,000 |
| 2017/08/03 | 460 | 460 | 451 | 456 | -4 | -0.9% | 53,000 |
| 2017/08/02 | 444 | 465 | 432 | 460 | +18 | +4.1% | 177,000 |
| 2017/08/01 | 444 | 446 | 428 | 442 | -12 | -2.6% | 187,000 |
| 2017/07/31 | 474 | 490 | 447 | 454 | -17 | -3.6% | 240,000 |
| 2017/07/28 | 463 | 474 | 461 | 471 | +12 | +2.6% | 144,000 |
| 2017/07/27 | 458 | 462 | 455 | 459 | +1 | +0.2% | 93,000 |
| 2017/07/26 | 457 | 462 | 456 | 458 | +1 | +0.2% | 118,000 |
| 2017/07/25 | 453 | 462 | 451 | 457 | ±0 | ±0% | 96,000 |
| 2017/07/24 | 450 | 459 | 448 | 457 | ±0 | ±0% | 81,000 |
1901～
1950
件表示中 / 3743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 | 563,000円 | -2.5% | -20.3% | 5.33% | 5.72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 | 407,500円 | -7.0% | -19.8% | 5.40% | 6.27倍 | 0.58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 | 210,900円 | +19.7% | +92.4% | 4.79% | 17.31倍 | 0.76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 | 63,000円 | -7.0% | -13.8% | 3.81% | 8.13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 | 25,200円 | -2.1% | -28.0% | 4.76% | 17.31倍 | 0.47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
