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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,231 | 1,265 | 1,221 | 1,252 | +29 | +2.4% | 1,679,200 |
| 2023/01/19 | 1,260 | 1,262 | 1,222 | 1,223 | -27 | -2.2% | 956,400 |
| 2023/01/18 | 1,251 | 1,258 | 1,237 | 1,250 | ±0 | ±0% | 642,000 |
| 2023/01/17 | 1,246 | 1,256 | 1,244 | 1,250 | +4 | +0.3% | 614,900 |
| 2023/01/16 | 1,260 | 1,266 | 1,245 | 1,246 | -6 | -0.5% | 557,000 |
| 2023/01/13 | 1,255 | 1,275 | 1,250 | 1,252 | -10 | -0.8% | 710,900 |
| 2023/01/12 | 1,243 | 1,272 | 1,236 | 1,262 | +28 | +2.3% | 823,400 |
| 2023/01/11 | 1,216 | 1,241 | 1,213 | 1,234 | +22 | +1.8% | 587,400 |
| 2023/01/10 | 1,212 | 1,233 | 1,210 | 1,212 | +8 | +0.7% | 686,700 |
| 2023/01/06 | 1,195 | 1,213 | 1,192 | 1,204 | +10 | +0.8% | 410,900 |
| 2023/01/05 | 1,185 | 1,197 | 1,184 | 1,194 | +15 | +1.3% | 327,300 |
| 2023/01/04 | 1,191 | 1,191 | 1,174 | 1,179 | -16 | -1.3% | 332,000 |
| 2022/12/30 | 1,201 | 1,206 | 1,195 | 1,195 | -6 | -0.5% | 241,100 |
| 2022/12/29 | 1,195 | 1,201 | 1,182 | 1,201 | +6 | +0.5% | 452,000 |
| 2022/12/28 | 1,209 | 1,212 | 1,181 | 1,195 | -10 | -0.8% | 602,600 |
| 2022/12/27 | 1,204 | 1,213 | 1,197 | 1,205 | +10 | +0.8% | 422,900 |
| 2022/12/26 | 1,195 | 1,200 | 1,186 | 1,195 | +10 | +0.8% | 278,700 |
| 2022/12/23 | 1,181 | 1,191 | 1,174 | 1,185 | -9 | -0.8% | 558,700 |
| 2022/12/22 | 1,187 | 1,196 | 1,179 | 1,194 | +6 | +0.5% | 438,000 |
| 2022/12/21 | 1,204 | 1,215 | 1,184 | 1,188 | -16 | -1.3% | 830,400 |
| 2022/12/20 | 1,226 | 1,227 | 1,186 | 1,204 | -16 | -1.3% | 971,100 |
| 2022/12/19 | 1,233 | 1,233 | 1,207 | 1,220 | -22 | -1.8% | 853,600 |
| 2022/12/16 | 1,258 | 1,263 | 1,241 | 1,242 | -26 | -2.1% | 705,400 |
| 2022/12/15 | 1,259 | 1,268 | 1,254 | 1,268 | +6 | +0.5% | 435,400 |
| 2022/12/14 | 1,251 | 1,264 | 1,242 | 1,262 | +9 | +0.7% | 697,200 |
| 2022/12/13 | 1,263 | 1,271 | 1,253 | 1,253 | -20 | -1.6% | 602,100 |
| 2022/12/12 | 1,281 | 1,282 | 1,265 | 1,273 | -13 | -1% | 504,000 |
| 2022/12/09 | 1,248 | 1,288 | 1,246 | 1,286 | +21 | +1.7% | 675,300 |
| 2022/12/08 | 1,279 | 1,279 | 1,254 | 1,265 | -17 | -1.3% | 772,400 |
| 2022/12/07 | 1,275 | 1,294 | 1,274 | 1,282 | -23 | -1.8% | 763,600 |
| 2022/12/06 | 1,288 | 1,309 | 1,288 | 1,305 | +17 | +1.3% | 426,900 |
| 2022/12/05 | 1,315 | 1,320 | 1,284 | 1,288 | -21 | -1.6% | 581,600 |
| 2022/12/02 | 1,356 | 1,371 | 1,305 | 1,309 | -60 | -4.4% | 1,006,700 |
| 2022/12/01 | 1,390 | 1,394 | 1,353 | 1,369 | -34 | -2.4% | 887,600 |
| 2022/11/30 | 1,390 | 1,414 | 1,387 | 1,403 | -5 | -0.4% | 431,000 |
| 2022/11/29 | 1,400 | 1,413 | 1,387 | 1,408 | +3 | +0.2% | 630,700 |
| 2022/11/28 | 1,419 | 1,427 | 1,405 | 1,405 | -3 | -0.2% | 567,700 |
| 2022/11/25 | 1,403 | 1,417 | 1,398 | 1,408 | -1 | -0.1% | 340,100 |
| 2022/11/24 | 1,403 | 1,423 | 1,396 | 1,409 | +35 | +2.5% | 689,400 |
| 2022/11/22 | 1,385 | 1,396 | 1,367 | 1,374 | -7 | -0.5% | 401,800 |
| 2022/11/21 | 1,371 | 1,397 | 1,369 | 1,381 | +18 | +1.3% | 611,700 |
| 2022/11/18 | 1,333 | 1,366 | 1,329 | 1,363 | +40 | +3% | 853,600 |
| 2022/11/17 | 1,340 | 1,350 | 1,320 | 1,323 | -18 | -1.3% | 440,600 |
| 2022/11/16 | 1,329 | 1,348 | 1,322 | 1,341 | ±0 | ±0% | 425,700 |
| 2022/11/15 | 1,336 | 1,359 | 1,330 | 1,341 | +16 | +1.2% | 425,400 |
| 2022/11/14 | 1,334 | 1,341 | 1,321 | 1,325 | -37 | -2.7% | 798,900 |
| 2022/11/11 | 1,330 | 1,362 | 1,326 | 1,362 | +41 | +3.1% | 661,300 |
| 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 |
551～
600
件表示中 / 3683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 | 162,000円 | -12.1% | -27.0% | 3.09% | 8.94倍 | 0.82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 | 103,500円 | +0.3% | -5.7% | 4.54% | 7.61倍 | 0.50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 | 594,000円 | +2.5% | +35.5% | 5.61% | 13.42倍 | 0.89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 |
| 山特鋼 | 275,500円 | -4.4% | -9.2% | 0.73% | 21.44倍 | 0.66倍 |
|
特殊鋼メーカー。軸受け鋼国内首位。傘下にスウェーデンのオバコ社。親会社日本製鉄がＴＯＢ |
| 愛知鋼 | 773,000円 | +1.2% | -10.5% | 1.81% | 23.07倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
