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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,635 | 1,680 | 1,619 | 1,680 | +35 | +2.1% | 489,400 |
| 2024/04/25 | 1,646 | 1,661 | 1,636 | 1,645 | -12 | -0.7% | 390,400 |
| 2024/04/24 | 1,651 | 1,668 | 1,635 | 1,657 | +4 | +0.2% | 610,300 |
| 2024/04/23 | 1,666 | 1,685 | 1,652 | 1,653 | ±0 | ±0% | 472,600 |
| 2024/04/22 | 1,610 | 1,662 | 1,608 | 1,653 | +43 | +2.7% | 702,900 |
| 2024/04/19 | 1,582 | 1,616 | 1,557 | 1,610 | +16 | +1% | 684,900 |
| 2024/04/18 | 1,571 | 1,611 | 1,566 | 1,594 | +27 | +1.7% | 352,400 |
| 2024/04/17 | 1,625 | 1,632 | 1,565 | 1,567 | -61 | -3.7% | 649,300 |
| 2024/04/16 | 1,690 | 1,692 | 1,622 | 1,628 | -66 | -3.9% | 653,400 |
| 2024/04/15 | 1,675 | 1,698 | 1,670 | 1,694 | +23 | +1.4% | 688,300 |
| 2024/04/12 | 1,676 | 1,692 | 1,664 | 1,671 | +5 | +0.3% | 359,900 |
| 2024/04/11 | 1,655 | 1,675 | 1,646 | 1,666 | +3 | +0.2% | 255,200 |
| 2024/04/10 | 1,655 | 1,671 | 1,655 | 1,663 | +2 | +0.1% | 162,700 |
| 2024/04/09 | 1,654 | 1,678 | 1,651 | 1,661 | +10 | +0.6% | 347,200 |
| 2024/04/08 | 1,645 | 1,654 | 1,634 | 1,651 | +1 | +0.1% | 329,200 |
| 2024/04/05 | 1,618 | 1,659 | 1,617 | 1,650 | +29 | +1.8% | 519,000 |
| 2024/04/04 | 1,626 | 1,636 | 1,610 | 1,621 | +14 | +0.9% | 601,000 |
| 2024/04/03 | 1,615 | 1,626 | 1,593 | 1,607 | -10 | -0.6% | 417,500 |
| 2024/04/02 | 1,623 | 1,626 | 1,605 | 1,617 | -10 | -0.6% | 537,900 |
| 2024/04/01 | 1,669 | 1,669 | 1,622 | 1,627 | -37 | -2.2% | 491,500 |
| 2024/03/29 | 1,657 | 1,687 | 1,650 | 1,664 | +10 | +0.6% | 364,600 |
| 2024/03/28 | 1,665 | 1,676 | 1,648 | 1,654 | -38 | -2.2% | 413,200 |
| 2024/03/27 | 1,697 | 1,715 | 1,689 | 1,692 | -5 | -0.3% | 350,700 |
| 2024/03/26 | 1,700 | 1,714 | 1,691 | 1,697 | +5 | +0.3% | 326,100 |
| 2024/03/25 | 1,708 | 1,708 | 1,689 | 1,692 | -24 | -1.4% | 257,100 |
| 2024/03/22 | 1,725 | 1,727 | 1,702 | 1,716 | +3 | +0.2% | 300,500 |
| 2024/03/21 | 1,715 | 1,718 | 1,699 | 1,713 | +6 | +0.4% | 286,000 |
| 2024/03/19 | 1,682 | 1,711 | 1,675 | 1,707 | +33 | +2% | 465,100 |
| 2024/03/18 | 1,685 | 1,690 | 1,670 | 1,674 | +1 | +0.1% | 310,800 |
| 2024/03/15 | 1,670 | 1,679 | 1,653 | 1,673 | +1 | +0.1% | 380,200 |
| 2024/03/14 | 1,649 | 1,674 | 1,632 | 1,672 | +40 | +2.5% | 321,100 |
| 2024/03/13 | 1,645 | 1,654 | 1,629 | 1,632 | -10 | -0.6% | 302,600 |
| 2024/03/12 | 1,632 | 1,644 | 1,607 | 1,642 | -6 | -0.4% | 309,100 |
| 2024/03/11 | 1,685 | 1,688 | 1,626 | 1,648 | -51 | -3% | 472,000 |
| 2024/03/08 | 1,675 | 1,704 | 1,674 | 1,699 | +9 | +0.5% | 390,000 |
| 2024/03/07 | 1,703 | 1,706 | 1,681 | 1,690 | +2 | +0.1% | 450,900 |
| 2024/03/06 | 1,667 | 1,706 | 1,659 | 1,688 | +6 | +0.4% | 465,300 |
| 2024/03/05 | 1,675 | 1,688 | 1,659 | 1,682 | +12 | +0.7% | 290,200 |
| 2024/03/04 | 1,683 | 1,688 | 1,663 | 1,670 | -6 | -0.4% | 242,800 |
| 2024/03/01 | 1,667 | 1,683 | 1,663 | 1,676 | +8 | +0.5% | 276,600 |
| 2024/02/29 | 1,684 | 1,686 | 1,641 | 1,668 | -15 | -0.9% | 671,100 |
| 2024/02/28 | 1,665 | 1,701 | 1,656 | 1,683 | +22 | +1.3% | 473,100 |
| 2024/02/27 | 1,660 | 1,674 | 1,655 | 1,661 | +1 | +0.1% | 346,700 |
| 2024/02/26 | 1,680 | 1,692 | 1,660 | 1,660 | -17 | -1% | 379,100 |
| 2024/02/22 | 1,659 | 1,680 | 1,652 | 1,677 | +21 | +1.3% | 511,700 |
| 2024/02/21 | 1,686 | 1,692 | 1,647 | 1,656 | -34 | -2% | 643,200 |
| 2024/02/20 | 1,720 | 1,720 | 1,688 | 1,690 | -30 | -1.7% | 471,800 |
| 2024/02/19 | 1,700 | 1,723 | 1,699 | 1,720 | +16 | +0.9% | 324,400 |
| 2024/02/16 | 1,685 | 1,711 | 1,677 | 1,704 | +32 | +1.9% | 302,300 |
| 2024/02/15 | 1,698 | 1,698 | 1,666 | 1,672 | -10 | -0.6% | 342,200 |
1～
50
件表示中 / 3445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 | 168,000円 | +1.6% | -1.9% | 2.98% | 6.92倍 | 0.94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 |
| 大特鋼 | 173,600円 | +3.7% | +0.8% | 2.65% | 11.56倍 | 0.95倍 |
|
特殊鋼専業で世界最大級。日産、ホンダ等自動車向け主力。高級鋼を拡大中。日本製鉄と親密 |
| 丸一管 | 405,200円 | -1.0% | +7.2% | 3.07% | 13.02倍 | 0.96倍 |
|
溶接鋼管国内首位、建設関連強い。ステンレス精密細管メーカー買収。海外展開積極的。好財務 |
| 淀川鋼 | 490,500円 | -7.9% | -14.6% | 4.08% | 32.21倍 | 0.75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 |
| 共英製鋼 | 253,000円 | -9.8% | +43.1% | 3.56% | 7.97倍 | 0.58倍 |
|
関西電炉大手。棒鋼に強く、ネジ節棒鋼も。ベトナムと米国、カナダで展開。環境リサイクル併営 |
市場注目の銘柄
チャート関連のコラム
