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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,465 | 1,477 | 1,464 | 1,470 | +11 | +0.8% | 290,300 |
| 2024/11/21 | 1,462 | 1,468 | 1,450 | 1,459 | +5 | +0.3% | 338,900 |
| 2024/11/20 | 1,441 | 1,455 | 1,435 | 1,454 | ±0 | ±0% | 495,600 |
| 2024/11/19 | 1,464 | 1,479 | 1,449 | 1,454 | +2 | +0.1% | 443,300 |
| 2024/11/18 | 1,450 | 1,470 | 1,449 | 1,452 | -1 | -0.1% | 474,900 |
| 2024/11/15 | 1,461 | 1,479 | 1,453 | 1,453 | -3 | -0.2% | 545,900 |
| 2024/11/14 | 1,491 | 1,499 | 1,456 | 1,456 | -35 | -2.3% | 677,100 |
| 2024/11/13 | 1,504 | 1,513 | 1,488 | 1,491 | -22 | -1.5% | 397,100 |
| 2024/11/12 | 1,514 | 1,525 | 1,507 | 1,513 | +1 | +0.1% | 343,100 |
| 2024/11/11 | 1,525 | 1,532 | 1,498 | 1,512 | -31 | -2% | 786,100 |
| 2024/11/08 | 1,570 | 1,577 | 1,536 | 1,543 | -29 | -1.8% | 606,800 |
| 2024/11/07 | 1,523 | 1,578 | 1,513 | 1,572 | +55 | +3.6% | 1,159,500 |
| 2024/11/06 | 1,510 | 1,546 | 1,508 | 1,517 | +11 | +0.7% | 873,900 |
| 2024/11/05 | 1,508 | 1,527 | 1,493 | 1,506 | +14 | +0.9% | 817,500 |
| 2024/11/01 | 1,514 | 1,514 | 1,490 | 1,492 | -30 | -2% | 1,035,000 |
| 2024/10/31 | 1,500 | 1,525 | 1,484 | 1,522 | -3 | -0.2% | 1,704,300 |
| 2024/10/30 | 1,503 | 1,543 | 1,486 | 1,525 | -14 | -0.9% | 2,247,400 |
| 2024/10/29 | 1,578 | 1,580 | 1,537 | 1,539 | -69 | -4.3% | 3,208,000 |
| 2024/10/28 | 1,592 | 1,613 | 1,537 | 1,608 | -205 | -11.3% | 3,511,300 |
| 2024/10/25 | 1,793 | 1,825 | 1,766 | 1,813 | +16 | +0.9% | 763,100 |
| 2024/10/24 | 1,800 | 1,814 | 1,778 | 1,797 | -8 | -0.4% | 464,800 |
| 2024/10/23 | 1,840 | 1,849 | 1,805 | 1,805 | -48 | -2.6% | 481,400 |
| 2024/10/22 | 1,938 | 1,938 | 1,845 | 1,853 | -91 | -4.7% | 617,900 |
| 2024/10/21 | 1,977 | 1,980 | 1,940 | 1,944 | -33 | -1.7% | 280,300 |
| 2024/10/18 | 2,007 | 2,007 | 1,965 | 1,977 | -25 | -1.2% | 273,000 |
| 2024/10/17 | 2,003 | 2,009 | 1,986 | 2,002 | -1 | ±0% | 314,100 |
| 2024/10/16 | 2,020 | 2,032 | 2,003 | 2,003 | -21 | -1% | 190,000 |
| 2024/10/15 | 2,009 | 2,031 | 2,000 | 2,024 | +15 | +0.7% | 325,800 |
| 2024/10/11 | 2,018 | 2,029 | 2,009 | 2,009 | +3 | +0.1% | 211,400 |
| 2024/10/10 | 2,050 | 2,059 | 2,006 | 2,006 | -17 | -0.8% | 373,300 |
| 2024/10/09 | 1,991 | 2,038 | 1,980 | 2,023 | +43 | +2.2% | 533,200 |
| 2024/10/08 | 1,975 | 1,999 | 1,973 | 1,980 | +5 | +0.3% | 315,400 |
| 2024/10/07 | 1,995 | 2,007 | 1,972 | 1,975 | -9 | -0.5% | 352,200 |
| 2024/10/04 | 1,945 | 2,013 | 1,944 | 1,984 | +65 | +3.4% | 705,300 |
| 2024/10/03 | 1,938 | 1,946 | 1,916 | 1,919 | -19 | -1% | 561,700 |
| 2024/10/02 | 1,989 | 1,995 | 1,938 | 1,938 | -34 | -1.7% | 428,100 |
| 2024/10/01 | 1,984 | 1,995 | 1,972 | 1,972 | -12 | -0.6% | 341,100 |
| 2024/09/30 | 1,999 | 2,019 | 1,981 | 1,984 | -39 | -1.9% | 368,200 |
| 2024/09/27 | 2,085 | 2,085 | 2,002 | 2,023 | -40 | -1.9% | 657,600 |
| 2024/09/26 | 2,053 | 2,063 | 2,023 | 2,063 | +25 | +1.2% | 486,800 |
| 2024/09/25 | 2,009 | 2,054 | 1,999 | 2,038 | +29 | +1.4% | 557,600 |
| 2024/09/24 | 2,026 | 2,028 | 1,988 | 2,009 | -3 | -0.1% | 527,000 |
| 2024/09/20 | 2,001 | 2,030 | 2,001 | 2,012 | +12 | +0.6% | 705,000 |
| 2024/09/19 | 1,986 | 2,006 | 1,966 | 2,000 | +23 | +1.2% | 706,100 |
| 2024/09/18 | 1,987 | 1,990 | 1,941 | 1,977 | -4 | -0.2% | 690,200 |
| 2024/09/17 | 2,010 | 2,037 | 1,965 | 1,981 | -9 | -0.5% | 590,200 |
| 2024/09/13 | 1,973 | 1,993 | 1,954 | 1,990 | +21 | +1.1% | 528,200 |
| 2024/09/12 | 1,929 | 1,969 | 1,925 | 1,969 | +58 | +3% | 491,000 |
| 2024/09/11 | 1,894 | 1,919 | 1,865 | 1,911 | +20 | +1.1% | 640,600 |
| 2024/09/10 | 1,872 | 1,907 | 1,857 | 1,891 | +19 | +1% | 465,200 |
1～
50
件表示中 / 3586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 | 147,000円 | -16.1% | -37.1% | 3.40% | 9.54倍 | 0.76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 | 118,100円 | +0.3% | -5.7% | 3.98% | 9.00倍 | 0.60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 |
| 淀川鋼 | 520,000円 | +1.5% | +26.3% | 5.94% | 12.63倍 | 0.78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 |
| 大阪製鉄 | 305,500円 | -2.0% | -28.6% | 1.11% | 42.47倍 | 0.76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 |
| 山特鋼 | 186,200円 | -3.3% | +7.3% | 3.76% | 10.68倍 | 0.45倍 |
|
日本製鉄子会社の特殊鋼メーカー。軸受け鋼国内トップ。１９年にスウェーデン・オバコ社を買収 |
市場注目の銘柄
チャート関連のコラム
