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 |
|---|---|---|---|---|---|---|---|
| 2024/02/06 | 5,440 | 5,450 | 5,280 | 5,310 | -160 | -2.9% | 212,100 |
| 2024/02/05 | 5,310 | 5,480 | 5,260 | 5,470 | +120 | +2.2% | 164,100 |
| 2024/02/02 | 5,400 | 5,420 | 5,190 | 5,350 | -100 | -1.8% | 323,400 |
| 2024/02/01 | 5,070 | 5,590 | 5,070 | 5,450 | +240 | +4.6% | 845,700 |
| 2024/01/31 | 4,520 | 5,210 | 4,510 | 5,210 | +705 | +15.6% | 820,000 |
| 2024/01/30 | 4,545 | 4,545 | 4,495 | 4,505 | -50 | -1.1% | 94,200 |
| 2024/01/29 | 4,460 | 4,575 | 4,445 | 4,555 | +120 | +2.7% | 207,500 |
| 2024/01/26 | 4,475 | 4,560 | 4,410 | 4,435 | -20 | -0.4% | 212,100 |
| 2024/01/25 | 4,360 | 4,455 | 4,355 | 4,455 | +85 | +1.9% | 110,000 |
| 2024/01/24 | 4,445 | 4,455 | 4,360 | 4,370 | -70 | -1.6% | 173,700 |
| 2024/01/23 | 4,500 | 4,525 | 4,430 | 4,440 | -45 | -1% | 132,000 |
| 2024/01/22 | 4,530 | 4,540 | 4,465 | 4,485 | -15 | -0.3% | 104,000 |
| 2024/01/19 | 4,460 | 4,510 | 4,430 | 4,500 | +75 | +1.7% | 111,900 |
| 2024/01/18 | 4,385 | 4,465 | 4,370 | 4,425 | +50 | +1.1% | 106,500 |
| 2024/01/17 | 4,445 | 4,480 | 4,370 | 4,375 | -70 | -1.6% | 198,500 |
| 2024/01/16 | 4,510 | 4,510 | 4,430 | 4,445 | -10 | -0.2% | 116,600 |
| 2024/01/15 | 4,430 | 4,540 | 4,425 | 4,455 | +30 | +0.7% | 156,400 |
| 2024/01/12 | 4,455 | 4,470 | 4,375 | 4,425 | -5 | -0.1% | 131,000 |
| 2024/01/11 | 4,500 | 4,530 | 4,430 | 4,430 | -40 | -0.9% | 166,500 |
| 2024/01/10 | 4,480 | 4,490 | 4,425 | 4,470 | -20 | -0.4% | 133,900 |
| 2024/01/09 | 4,570 | 4,575 | 4,445 | 4,490 | -15 | -0.3% | 205,100 |
| 2024/01/05 | 4,490 | 4,550 | 4,415 | 4,505 | +130 | +3% | 259,400 |
| 2024/01/04 | 4,160 | 4,390 | 4,115 | 4,375 | +250 | +6.1% | 212,100 |
| 2023/12/29 | 4,210 | 4,235 | 4,065 | 4,125 | -100 | -2.4% | 170,800 |
| 2023/12/28 | 4,260 | 4,380 | 4,215 | 4,225 | -30 | -0.7% | 176,600 |
| 2023/12/27 | 4,080 | 4,280 | 4,080 | 4,255 | +205 | +5.1% | 227,900 |
| 2023/12/26 | 3,945 | 4,050 | 3,940 | 4,050 | +110 | +2.8% | 106,100 |
| 2023/12/25 | 3,965 | 3,990 | 3,930 | 3,940 | +5 | +0.1% | 81,500 |
| 2023/12/22 | 3,870 | 3,935 | 3,865 | 3,935 | +95 | +2.5% | 82,600 |
| 2023/12/21 | 3,835 | 3,865 | 3,830 | 3,840 | -50 | -1.3% | 51,800 |
| 2023/12/20 | 3,890 | 3,920 | 3,880 | 3,890 | +25 | +0.6% | 52,100 |
| 2023/12/19 | 3,840 | 3,895 | 3,810 | 3,865 | -10 | -0.3% | 74,000 |
| 2023/12/18 | 3,855 | 3,895 | 3,790 | 3,875 | +20 | +0.5% | 71,400 |
| 2023/12/15 | 3,800 | 3,890 | 3,800 | 3,855 | +55 | +1.4% | 94,800 |
| 2023/12/14 | 3,935 | 3,935 | 3,775 | 3,800 | -110 | -2.8% | 117,200 |
| 2023/12/13 | 3,835 | 3,950 | 3,825 | 3,910 | +85 | +2.2% | 147,700 |
| 2023/12/12 | 3,855 | 3,885 | 3,805 | 3,825 | +40 | +1.1% | 116,900 |
| 2023/12/11 | 3,800 | 3,805 | 3,755 | 3,785 | +25 | +0.7% | 88,600 |
| 2023/12/08 | 3,850 | 3,860 | 3,715 | 3,760 | -125 | -3.2% | 215,800 |
| 2023/12/07 | 3,900 | 3,920 | 3,870 | 3,885 | -80 | -2% | 87,400 |
| 2023/12/06 | 3,880 | 3,965 | 3,875 | 3,965 | +100 | +2.6% | 79,400 |
| 2023/12/05 | 3,965 | 3,965 | 3,860 | 3,865 | -95 | -2.4% | 125,800 |
| 2023/12/04 | 3,995 | 4,020 | 3,960 | 3,960 | -35 | -0.9% | 72,300 |
| 2023/12/01 | 3,960 | 4,005 | 3,930 | 3,995 | +35 | +0.9% | 88,600 |
| 2023/11/30 | 3,920 | 3,970 | 3,880 | 3,960 | +15 | +0.4% | 77,500 |
| 2023/11/29 | 3,945 | 3,955 | 3,890 | 3,945 | -25 | -0.6% | 122,200 |
| 2023/11/28 | 3,945 | 4,080 | 3,920 | 3,970 | +70 | +1.8% | 269,600 |
| 2023/11/27 | 3,830 | 3,955 | 3,810 | 3,900 | +120 | +3.2% | 213,800 |
| 2023/11/24 | 3,750 | 3,785 | 3,725 | 3,780 | +55 | +1.5% | 80,600 |
| 2023/11/22 | 3,705 | 3,750 | 3,690 | 3,725 | -10 | -0.3% | 106,400 |
351～
400
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
