東京製鐵の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,596 | 1,622 | 1,595 | 1,618 | +12 | +0.7% | 481,800 |
| 2025/09/11 | 1,618 | 1,623 | 1,602 | 1,606 | -18 | -1.1% | 359,600 |
| 2025/09/10 | 1,631 | 1,631 | 1,616 | 1,624 | -1 | -0.1% | 193,400 |
| 2025/09/09 | 1,665 | 1,666 | 1,620 | 1,625 | -37 | -2.2% | 400,300 |
| 2025/09/08 | 1,661 | 1,664 | 1,649 | 1,662 | +19 | +1.2% | 260,500 |
| 2025/09/05 | 1,661 | 1,674 | 1,643 | 1,643 | -12 | -0.7% | 193,000 |
| 2025/09/04 | 1,680 | 1,680 | 1,644 | 1,655 | -15 | -0.9% | 489,500 |
| 2025/09/03 | 1,670 | 1,680 | 1,658 | 1,670 | -4 | -0.2% | 212,000 |
| 2025/09/02 | 1,650 | 1,674 | 1,644 | 1,674 | +32 | +1.9% | 282,900 |
| 2025/09/01 | 1,658 | 1,669 | 1,635 | 1,642 | -18 | -1.1% | 283,000 |
| 2025/08/29 | 1,664 | 1,670 | 1,657 | 1,660 | -11 | -0.7% | 202,600 |
| 2025/08/28 | 1,651 | 1,672 | 1,650 | 1,671 | +12 | +0.7% | 157,700 |
| 2025/08/27 | 1,645 | 1,662 | 1,641 | 1,659 | +9 | +0.5% | 211,400 |
| 2025/08/26 | 1,668 | 1,684 | 1,648 | 1,650 | -7 | -0.4% | 324,000 |
| 2025/08/25 | 1,640 | 1,680 | 1,640 | 1,657 | +9 | +0.5% | 271,800 |
| 2025/08/22 | 1,645 | 1,657 | 1,642 | 1,648 | +5 | +0.3% | 184,700 |
| 2025/08/21 | 1,639 | 1,645 | 1,630 | 1,643 | +5 | +0.3% | 185,300 |
| 2025/08/20 | 1,626 | 1,643 | 1,624 | 1,638 | +20 | +1.2% | 317,400 |
| 2025/08/19 | 1,605 | 1,623 | 1,602 | 1,618 | +20 | +1.3% | 378,500 |
| 2025/08/18 | 1,594 | 1,607 | 1,588 | 1,598 | +13 | +0.8% | 325,900 |
| 2025/08/15 | 1,568 | 1,593 | 1,560 | 1,585 | -9 | -0.6% | 434,800 |
| 2025/08/14 | 1,625 | 1,626 | 1,587 | 1,594 | -27 | -1.7% | 266,400 |
| 2025/08/13 | 1,630 | 1,635 | 1,615 | 1,621 | +5 | +0.3% | 285,600 |
| 2025/08/12 | 1,622 | 1,632 | 1,605 | 1,616 | -11 | -0.7% | 348,600 |
| 2025/08/08 | 1,615 | 1,632 | 1,612 | 1,627 | +16 | +1% | 257,000 |
| 2025/08/07 | 1,614 | 1,624 | 1,606 | 1,611 | -12 | -0.7% | 336,600 |
| 2025/08/06 | 1,632 | 1,647 | 1,622 | 1,623 | +3 | +0.2% | 342,400 |
| 2025/08/05 | 1,599 | 1,627 | 1,591 | 1,620 | +24 | +1.5% | 273,900 |
| 2025/08/04 | 1,580 | 1,602 | 1,580 | 1,596 | -4 | -0.3% | 224,500 |
| 2025/08/01 | 1,588 | 1,608 | 1,588 | 1,600 | +19 | +1.2% | 329,500 |
| 2025/07/31 | 1,567 | 1,582 | 1,557 | 1,581 | +1 | +0.1% | 481,100 |
| 2025/07/30 | 1,566 | 1,583 | 1,561 | 1,580 | +14 | +0.9% | 336,800 |
| 2025/07/29 | 1,556 | 1,607 | 1,552 | 1,566 | +4 | +0.3% | 557,100 |
| 2025/07/28 | 1,570 | 1,570 | 1,543 | 1,562 | -9 | -0.6% | 446,400 |
| 2025/07/25 | 1,551 | 1,589 | 1,533 | 1,571 | +4 | +0.3% | 562,400 |
| 2025/07/24 | 1,553 | 1,574 | 1,543 | 1,567 | +21 | +1.4% | 623,900 |
| 2025/07/23 | 1,570 | 1,585 | 1,546 | 1,546 | +2 | +0.1% | 728,000 |
| 2025/07/22 | 1,540 | 1,580 | 1,532 | 1,544 | +7 | +0.5% | 1,327,900 |
| 2025/07/18 | 1,659 | 1,662 | 1,499 | 1,537 | -123 | -7.4% | 2,253,900 |
| 2025/07/17 | 1,663 | 1,677 | 1,646 | 1,660 | -2 | -0.1% | 469,700 |
| 2025/07/16 | 1,682 | 1,688 | 1,662 | 1,662 | -17 | -1% | 435,600 |
| 2025/07/15 | 1,671 | 1,685 | 1,651 | 1,679 | +8 | +0.5% | 377,800 |
| 2025/07/14 | 1,665 | 1,692 | 1,652 | 1,671 | +11 | +0.7% | 396,700 |
| 2025/07/11 | 1,661 | 1,687 | 1,654 | 1,660 | +12 | +0.7% | 331,400 |
| 2025/07/10 | 1,638 | 1,648 | 1,625 | 1,648 | +23 | +1.4% | 398,000 |
| 2025/07/09 | 1,615 | 1,642 | 1,611 | 1,625 | +15 | +0.9% | 278,000 |
| 2025/07/08 | 1,576 | 1,615 | 1,566 | 1,610 | +34 | +2.2% | 312,100 |
| 2025/07/07 | 1,572 | 1,588 | 1,556 | 1,576 | -1 | -0.1% | 294,600 |
| 2025/07/04 | 1,578 | 1,594 | 1,567 | 1,577 | +9 | +0.6% | 428,000 |
| 2025/07/03 | 1,532 | 1,580 | 1,529 | 1,568 | +33 | +2.1% | 446,900 |
1～
50
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「東製鉄」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 |
|---|---|---|---|---|---|---|---|---|
| 東製鉄 | 161,800円 | -10.2% | -45.6% | 3.09% | 15.08倍 | 0.79倍 |
|
電炉の雄。独立系で業界首位級。建材が主力で、機動的な価格政策に特長。熱延鋼板にも進出 |
| 淀川鋼 | 139,900円 | -4.5% | -21.1% | 4.29% | 17.60倍 | 1.04倍 |
|
独立系圧延メーカー。メッキ鋼板が主力、台湾に上場子会社。塗装鋼板や家庭用物置も。好財務 |
| 愛知鋼 | 286,700円 | +0.2% | +17.6% | 4.67% | 19.32倍 | 0.79倍 |
|
自動車向け特殊鋼大手でトヨタグループ。加工技術に優れる。建築・土木用も。磁石など育成中 |
| 大阪製鉄 | 268,400円 | -9.8% | - | 0.00% | - | 0.51倍 |
|
日本製鉄系電炉の中核。一般形鋼に強み。エレベーター用レールも高シェア。東京鋼鐵が傘下 |
| 栗本鉄 | 838,000円 | -1.3% | -12.7% | 3.44% | 14.52倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム
