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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,447 | 1,463 | 1,446 | 1,454 | +10 | +0.7% | 435,900 |
| 2022/08/25 | 1,454 | 1,459 | 1,439 | 1,444 | -8 | -0.6% | 613,600 |
| 2022/08/24 | 1,457 | 1,464 | 1,449 | 1,452 | +11 | +0.8% | 452,900 |
| 2022/08/23 | 1,426 | 1,453 | 1,420 | 1,441 | +5 | +0.3% | 878,200 |
| 2022/08/22 | 1,412 | 1,445 | 1,409 | 1,436 | +8 | +0.6% | 821,600 |
| 2022/08/19 | 1,425 | 1,436 | 1,407 | 1,428 | +24 | +1.7% | 769,000 |
| 2022/08/18 | 1,372 | 1,416 | 1,372 | 1,404 | +12 | +0.9% | 887,000 |
| 2022/08/17 | 1,394 | 1,409 | 1,376 | 1,392 | -4 | -0.3% | 1,072,000 |
| 2022/08/16 | 1,371 | 1,399 | 1,366 | 1,396 | +33 | +2.4% | 957,900 |
| 2022/08/15 | 1,354 | 1,378 | 1,352 | 1,363 | +17 | +1.3% | 688,200 |
| 2022/08/12 | 1,351 | 1,356 | 1,341 | 1,346 | +4 | +0.3% | 836,400 |
| 2022/08/10 | 1,354 | 1,358 | 1,336 | 1,342 | -10 | -0.7% | 464,900 |
| 2022/08/09 | 1,373 | 1,376 | 1,352 | 1,352 | -29 | -2.1% | 524,300 |
| 2022/08/08 | 1,363 | 1,383 | 1,354 | 1,381 | +27 | +2% | 610,800 |
| 2022/08/05 | 1,359 | 1,370 | 1,350 | 1,354 | +3 | +0.2% | 622,000 |
| 2022/08/04 | 1,344 | 1,356 | 1,325 | 1,351 | ±0 | ±0% | 991,100 |
| 2022/08/03 | 1,373 | 1,374 | 1,348 | 1,351 | -23 | -1.7% | 812,600 |
| 2022/08/02 | 1,380 | 1,383 | 1,360 | 1,374 | -28 | -2% | 781,600 |
| 2022/08/01 | 1,371 | 1,408 | 1,369 | 1,402 | +41 | +3% | 1,027,300 |
| 2022/07/29 | 1,381 | 1,383 | 1,345 | 1,361 | -23 | -1.7% | 1,738,100 |
| 2022/07/28 | 1,389 | 1,390 | 1,361 | 1,384 | +7 | +0.5% | 997,900 |
| 2022/07/27 | 1,373 | 1,394 | 1,373 | 1,377 | -10 | -0.7% | 1,038,000 |
| 2022/07/26 | 1,398 | 1,436 | 1,382 | 1,387 | -3 | -0.2% | 2,620,300 |
| 2022/07/25 | 1,473 | 1,473 | 1,352 | 1,390 | -101 | -6.8% | 5,520,500 |
| 2022/07/22 | 1,495 | 1,498 | 1,466 | 1,491 | -1 | -0.1% | 1,453,600 |
| 2022/07/21 | 1,483 | 1,499 | 1,465 | 1,492 | +13 | +0.9% | 763,300 |
| 2022/07/20 | 1,502 | 1,504 | 1,464 | 1,479 | ±0 | ±0% | 826,800 |
| 2022/07/19 | 1,490 | 1,494 | 1,470 | 1,479 | +19 | +1.3% | 508,000 |
| 2022/07/15 | 1,471 | 1,482 | 1,448 | 1,460 | -18 | -1.2% | 468,400 |
| 2022/07/14 | 1,463 | 1,485 | 1,441 | 1,478 | +38 | +2.6% | 621,900 |
| 2022/07/13 | 1,442 | 1,450 | 1,418 | 1,440 | +5 | +0.3% | 543,200 |
| 2022/07/12 | 1,462 | 1,465 | 1,429 | 1,435 | -34 | -2.3% | 501,700 |
| 2022/07/11 | 1,473 | 1,484 | 1,464 | 1,469 | +13 | +0.9% | 361,500 |
| 2022/07/08 | 1,477 | 1,484 | 1,455 | 1,456 | +9 | +0.6% | 525,800 |
| 2022/07/07 | 1,455 | 1,463 | 1,416 | 1,447 | -2 | -0.1% | 413,000 |
| 2022/07/06 | 1,440 | 1,461 | 1,427 | 1,449 | -42 | -2.8% | 575,300 |
| 2022/07/05 | 1,525 | 1,526 | 1,475 | 1,491 | -24 | -1.6% | 515,700 |
| 2022/07/04 | 1,532 | 1,535 | 1,485 | 1,515 | -2 | -0.1% | 371,200 |
| 2022/07/01 | 1,524 | 1,539 | 1,503 | 1,517 | +21 | +1.4% | 596,700 |
| 2022/06/30 | 1,523 | 1,534 | 1,489 | 1,496 | -44 | -2.9% | 580,800 |
| 2022/06/29 | 1,523 | 1,551 | 1,516 | 1,540 | +7 | +0.5% | 690,500 |
| 2022/06/28 | 1,556 | 1,574 | 1,528 | 1,533 | -3 | -0.2% | 697,700 |
| 2022/06/27 | 1,555 | 1,568 | 1,528 | 1,536 | +10 | +0.7% | 496,500 |
| 2022/06/24 | 1,504 | 1,529 | 1,495 | 1,526 | +4 | +0.3% | 479,900 |
| 2022/06/23 | 1,514 | 1,553 | 1,510 | 1,522 | -14 | -0.9% | 551,800 |
| 2022/06/22 | 1,530 | 1,549 | 1,507 | 1,536 | +31 | +2.1% | 1,206,000 |
| 2022/06/21 | 1,495 | 1,520 | 1,488 | 1,505 | +60 | +4.2% | 671,500 |
| 2022/06/20 | 1,492 | 1,498 | 1,426 | 1,445 | -54 | -3.6% | 862,500 |
| 2022/06/17 | 1,500 | 1,513 | 1,492 | 1,499 | -43 | -2.8% | 696,300 |
| 2022/06/16 | 1,559 | 1,571 | 1,542 | 1,542 | +13 | +0.9% | 496,400 |
551～
600
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
