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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,336 | 1,338 | 1,320 | 1,321 | -24 | -1.8% | 379,200 |
| 2022/11/09 | 1,328 | 1,349 | 1,325 | 1,345 | +31 | +2.4% | 732,200 |
| 2022/11/08 | 1,338 | 1,340 | 1,313 | 1,314 | -26 | -1.9% | 607,600 |
| 2022/11/07 | 1,335 | 1,354 | 1,322 | 1,340 | +30 | +2.3% | 876,800 |
| 2022/11/04 | 1,310 | 1,326 | 1,307 | 1,310 | +1 | +0.1% | 504,500 |
| 2022/11/02 | 1,316 | 1,358 | 1,305 | 1,309 | -4 | -0.3% | 1,385,800 |
| 2022/11/01 | 1,288 | 1,315 | 1,288 | 1,313 | +37 | +2.9% | 797,800 |
| 2022/10/31 | 1,279 | 1,280 | 1,256 | 1,276 | +11 | +0.9% | 673,300 |
| 2022/10/28 | 1,271 | 1,292 | 1,253 | 1,265 | -14 | -1.1% | 1,451,500 |
| 2022/10/27 | 1,274 | 1,297 | 1,268 | 1,279 | +24 | +1.9% | 1,143,800 |
| 2022/10/26 | 1,255 | 1,269 | 1,241 | 1,255 | +12 | +1% | 870,400 |
| 2022/10/25 | 1,250 | 1,272 | 1,234 | 1,243 | +2 | +0.2% | 1,449,800 |
| 2022/10/24 | 1,246 | 1,304 | 1,228 | 1,241 | -35 | -2.7% | 4,580,000 |
| 2022/10/21 | 1,334 | 1,335 | 1,273 | 1,276 | -41 | -3.1% | 1,520,400 |
| 2022/10/20 | 1,313 | 1,325 | 1,304 | 1,317 | -8 | -0.6% | 776,000 |
| 2022/10/19 | 1,306 | 1,327 | 1,300 | 1,325 | +16 | +1.2% | 663,200 |
| 2022/10/18 | 1,330 | 1,330 | 1,304 | 1,309 | -16 | -1.2% | 793,500 |
| 2022/10/17 | 1,308 | 1,329 | 1,306 | 1,325 | -5 | -0.4% | 485,600 |
| 2022/10/14 | 1,338 | 1,338 | 1,315 | 1,330 | +16 | +1.2% | 474,400 |
| 2022/10/13 | 1,324 | 1,327 | 1,308 | 1,314 | -8 | -0.6% | 567,100 |
| 2022/10/12 | 1,345 | 1,349 | 1,313 | 1,322 | -12 | -0.9% | 591,800 |
| 2022/10/11 | 1,326 | 1,367 | 1,324 | 1,334 | -6 | -0.4% | 931,900 |
| 2022/10/07 | 1,312 | 1,345 | 1,308 | 1,340 | +15 | +1.1% | 747,800 |
| 2022/10/06 | 1,323 | 1,341 | 1,319 | 1,325 | +3 | +0.2% | 547,400 |
| 2022/10/05 | 1,335 | 1,337 | 1,319 | 1,322 | +8 | +0.6% | 677,600 |
| 2022/10/04 | 1,307 | 1,322 | 1,303 | 1,314 | +32 | +2.5% | 539,800 |
| 2022/10/03 | 1,256 | 1,287 | 1,238 | 1,282 | +21 | +1.7% | 598,700 |
| 2022/09/30 | 1,278 | 1,287 | 1,253 | 1,261 | -19 | -1.5% | 708,100 |
| 2022/09/29 | 1,296 | 1,306 | 1,276 | 1,280 | -1 | -0.1% | 689,900 |
| 2022/09/28 | 1,283 | 1,290 | 1,264 | 1,281 | -4 | -0.3% | 956,700 |
| 2022/09/27 | 1,279 | 1,308 | 1,273 | 1,285 | +19 | +1.5% | 796,800 |
| 2022/09/26 | 1,271 | 1,279 | 1,257 | 1,266 | -27 | -2.1% | 816,500 |
| 2022/09/22 | 1,290 | 1,309 | 1,286 | 1,293 | -14 | -1.1% | 607,100 |
| 2022/09/21 | 1,300 | 1,316 | 1,296 | 1,307 | +5 | +0.4% | 814,400 |
| 2022/09/20 | 1,283 | 1,317 | 1,282 | 1,302 | +35 | +2.8% | 844,800 |
| 2022/09/16 | 1,300 | 1,303 | 1,254 | 1,267 | -42 | -3.2% | 1,190,100 |
| 2022/09/15 | 1,320 | 1,334 | 1,308 | 1,309 | -25 | -1.9% | 604,000 |
| 2022/09/14 | 1,314 | 1,342 | 1,314 | 1,334 | -10 | -0.7% | 556,000 |
| 2022/09/13 | 1,307 | 1,345 | 1,300 | 1,344 | +30 | +2.3% | 768,100 |
| 2022/09/12 | 1,331 | 1,339 | 1,312 | 1,314 | -1 | -0.1% | 606,600 |
| 2022/09/09 | 1,307 | 1,327 | 1,307 | 1,315 | +2 | +0.2% | 527,300 |
| 2022/09/08 | 1,308 | 1,317 | 1,291 | 1,313 | +11 | +0.8% | 676,000 |
| 2022/09/07 | 1,318 | 1,324 | 1,298 | 1,302 | -9 | -0.7% | 924,100 |
| 2022/09/06 | 1,320 | 1,322 | 1,306 | 1,311 | -12 | -0.9% | 887,900 |
| 2022/09/05 | 1,366 | 1,367 | 1,322 | 1,323 | -43 | -3.1% | 1,216,000 |
| 2022/09/02 | 1,417 | 1,417 | 1,365 | 1,366 | -71 | -4.9% | 1,248,500 |
| 2022/09/01 | 1,473 | 1,485 | 1,433 | 1,437 | -44 | -3% | 753,300 |
| 2022/08/31 | 1,436 | 1,483 | 1,426 | 1,481 | +26 | +1.8% | 746,400 |
| 2022/08/30 | 1,432 | 1,460 | 1,418 | 1,455 | +33 | +2.3% | 997,700 |
| 2022/08/29 | 1,424 | 1,434 | 1,415 | 1,422 | -32 | -2.2% | 684,100 |
501～
550
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
