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 |
|---|---|---|---|---|---|---|---|
| 2023/06/16 | 1,473 | 1,498 | 1,462 | 1,494 | +17 | +1.2% | 708,000 |
| 2023/06/15 | 1,483 | 1,492 | 1,475 | 1,477 | +1 | +0.1% | 450,000 |
| 2023/06/14 | 1,454 | 1,480 | 1,449 | 1,476 | +36 | +2.5% | 608,000 |
| 2023/06/13 | 1,441 | 1,451 | 1,429 | 1,440 | -11 | -0.8% | 508,000 |
| 2023/06/12 | 1,419 | 1,474 | 1,411 | 1,451 | +53 | +3.8% | 1,345,400 |
| 2023/06/09 | 1,410 | 1,412 | 1,396 | 1,398 | +4 | +0.3% | 452,400 |
| 2023/06/08 | 1,410 | 1,417 | 1,386 | 1,394 | +3 | +0.2% | 714,200 |
| 2023/06/07 | 1,394 | 1,402 | 1,376 | 1,391 | +5 | +0.4% | 677,700 |
| 2023/06/06 | 1,385 | 1,392 | 1,368 | 1,386 | +7 | +0.5% | 554,300 |
| 2023/06/05 | 1,406 | 1,412 | 1,379 | 1,379 | -9 | -0.6% | 832,900 |
| 2023/06/02 | 1,370 | 1,388 | 1,365 | 1,388 | +22 | +1.6% | 474,200 |
| 2023/06/01 | 1,376 | 1,376 | 1,335 | 1,366 | -1 | -0.1% | 725,100 |
| 2023/05/31 | 1,370 | 1,390 | 1,363 | 1,367 | +16 | +1.2% | 985,100 |
| 2023/05/30 | 1,339 | 1,355 | 1,331 | 1,351 | -1 | -0.1% | 329,600 |
| 2023/05/29 | 1,344 | 1,362 | 1,339 | 1,352 | +20 | +1.5% | 385,400 |
| 2023/05/26 | 1,350 | 1,351 | 1,332 | 1,332 | -19 | -1.4% | 334,700 |
| 2023/05/25 | 1,341 | 1,358 | 1,338 | 1,351 | ±0 | ±0% | 471,600 |
| 2023/05/24 | 1,329 | 1,354 | 1,326 | 1,351 | +37 | +2.8% | 822,300 |
| 2023/05/23 | 1,337 | 1,337 | 1,310 | 1,314 | -10 | -0.8% | 785,600 |
| 2023/05/22 | 1,330 | 1,332 | 1,316 | 1,324 | -11 | -0.8% | 535,900 |
| 2023/05/19 | 1,339 | 1,347 | 1,329 | 1,335 | +1 | +0.1% | 637,900 |
| 2023/05/18 | 1,334 | 1,345 | 1,326 | 1,334 | +15 | +1.1% | 657,300 |
| 2023/05/17 | 1,313 | 1,324 | 1,307 | 1,319 | +6 | +0.5% | 467,700 |
| 2023/05/16 | 1,327 | 1,331 | 1,302 | 1,313 | -15 | -1.1% | 535,600 |
| 2023/05/15 | 1,302 | 1,328 | 1,299 | 1,328 | +47 | +3.7% | 839,800 |
| 2023/05/12 | 1,290 | 1,304 | 1,276 | 1,281 | -6 | -0.5% | 719,700 |
| 2023/05/11 | 1,306 | 1,316 | 1,272 | 1,287 | -39 | -2.9% | 1,161,500 |
| 2023/05/10 | 1,372 | 1,383 | 1,316 | 1,326 | -43 | -3.1% | 1,091,700 |
| 2023/05/09 | 1,370 | 1,390 | 1,366 | 1,369 | +6 | +0.4% | 662,700 |
| 2023/05/08 | 1,358 | 1,369 | 1,350 | 1,363 | +17 | +1.3% | 564,000 |
| 2023/05/02 | 1,380 | 1,385 | 1,346 | 1,346 | -41 | -3% | 636,900 |
| 2023/05/01 | 1,386 | 1,410 | 1,381 | 1,387 | +26 | +1.9% | 977,800 |
| 2023/04/28 | 1,352 | 1,373 | 1,351 | 1,361 | +39 | +3% | 1,067,000 |
| 2023/04/27 | 1,330 | 1,345 | 1,318 | 1,322 | +9 | +0.7% | 886,500 |
| 2023/04/26 | 1,328 | 1,342 | 1,313 | 1,313 | -30 | -2.2% | 1,125,300 |
| 2023/04/25 | 1,359 | 1,387 | 1,341 | 1,343 | -17 | -1.3% | 1,815,300 |
| 2023/04/24 | 1,351 | 1,405 | 1,350 | 1,360 | -81 | -5.6% | 2,945,700 |
| 2023/04/21 | 1,431 | 1,449 | 1,417 | 1,441 | +27 | +1.9% | 1,760,500 |
| 2023/04/20 | 1,382 | 1,420 | 1,381 | 1,414 | +30 | +2.2% | 1,259,300 |
| 2023/04/19 | 1,379 | 1,398 | 1,377 | 1,384 | +10 | +0.7% | 675,400 |
| 2023/04/18 | 1,388 | 1,393 | 1,371 | 1,374 | -14 | -1% | 689,000 |
| 2023/04/17 | 1,399 | 1,404 | 1,377 | 1,388 | +3 | +0.2% | 744,500 |
| 2023/04/14 | 1,375 | 1,390 | 1,368 | 1,385 | +18 | +1.3% | 646,200 |
| 2023/04/13 | 1,353 | 1,372 | 1,345 | 1,367 | +21 | +1.6% | 732,100 |
| 2023/04/12 | 1,330 | 1,351 | 1,318 | 1,346 | +34 | +2.6% | 855,400 |
| 2023/04/11 | 1,317 | 1,322 | 1,302 | 1,312 | +11 | +0.8% | 403,600 |
| 2023/04/10 | 1,315 | 1,315 | 1,298 | 1,301 | +4 | +0.3% | 494,500 |
| 2023/04/07 | 1,305 | 1,312 | 1,294 | 1,297 | ±0 | ±0% | 392,200 |
| 2023/04/06 | 1,318 | 1,324 | 1,297 | 1,297 | -39 | -2.9% | 696,100 |
| 2023/04/05 | 1,364 | 1,364 | 1,302 | 1,336 | -56 | -4% | 791,500 |
551～
600
件表示中 / 3783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 | 161,800円 | -10.2% | -45.6% | 3.09% | 15.08倍 | 0.79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 |
| 淀川鋼 | 139,900円 | -4.5% | -21.1% | 4.29% | 17.60倍 | 1.04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 |
| 愛知鋼 | 286,700円 | +0.2% | +17.6% | 4.67% | 19.32倍 | 0.79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 |
| 大阪製鉄 | 268,400円 | -9.8% | - | 0.00% | - | 0.51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 |
| 栗本鉄 | 838,000円 | -1.3% | -12.7% | 3.44% | 14.52倍 | 1.16倍 |
|
鋳鉄管２位、産業機械やエンジニアリングも主力。鍛圧機など機械システムを軸に海外展開 |
市場注目の銘柄
チャート関連のコラム
