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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,565 | 1,582 | 1,528 | 1,529 | -39 | -2.5% | 675,400 |
| 2022/06/14 | 1,538 | 1,570 | 1,528 | 1,568 | -10 | -0.6% | 986,100 |
| 2022/06/13 | 1,581 | 1,607 | 1,558 | 1,578 | -43 | -2.7% | 707,500 |
| 2022/06/10 | 1,615 | 1,647 | 1,605 | 1,621 | -21 | -1.3% | 722,000 |
| 2022/06/09 | 1,669 | 1,669 | 1,623 | 1,642 | -21 | -1.3% | 968,300 |
| 2022/06/08 | 1,631 | 1,663 | 1,612 | 1,663 | +17 | +1% | 894,600 |
| 2022/06/07 | 1,615 | 1,659 | 1,600 | 1,646 | +37 | +2.3% | 1,189,000 |
| 2022/06/06 | 1,580 | 1,614 | 1,575 | 1,609 | +65 | +4.2% | 1,504,300 |
| 2022/06/03 | 1,526 | 1,545 | 1,502 | 1,544 | +24 | +1.6% | 855,400 |
| 2022/06/02 | 1,526 | 1,542 | 1,516 | 1,520 | -3 | -0.2% | 675,400 |
| 2022/06/01 | 1,516 | 1,525 | 1,485 | 1,523 | +18 | +1.2% | 680,900 |
| 2022/05/31 | 1,529 | 1,534 | 1,496 | 1,505 | -45 | -2.9% | 2,017,800 |
| 2022/05/30 | 1,521 | 1,598 | 1,521 | 1,550 | +89 | +6.1% | 2,535,000 |
| 2022/05/27 | 1,434 | 1,463 | 1,419 | 1,461 | +30 | +2.1% | 869,300 |
| 2022/05/26 | 1,432 | 1,452 | 1,418 | 1,431 | +3 | +0.2% | 756,000 |
| 2022/05/25 | 1,450 | 1,450 | 1,426 | 1,428 | -10 | -0.7% | 748,700 |
| 2022/05/24 | 1,430 | 1,455 | 1,423 | 1,438 | +22 | +1.6% | 856,000 |
| 2022/05/23 | 1,417 | 1,477 | 1,411 | 1,416 | +25 | +1.8% | 1,571,800 |
| 2022/05/20 | 1,348 | 1,396 | 1,335 | 1,391 | +71 | +5.4% | 1,122,900 |
| 2022/05/19 | 1,286 | 1,328 | 1,281 | 1,320 | +14 | +1.1% | 626,800 |
| 2022/05/18 | 1,309 | 1,333 | 1,303 | 1,306 | +5 | +0.4% | 641,200 |
| 2022/05/17 | 1,315 | 1,326 | 1,291 | 1,301 | -1 | -0.1% | 608,500 |
| 2022/05/16 | 1,319 | 1,328 | 1,282 | 1,302 | -15 | -1.1% | 1,031,300 |
| 2022/05/13 | 1,290 | 1,317 | 1,261 | 1,317 | +7 | +0.5% | 1,091,800 |
| 2022/05/12 | 1,314 | 1,344 | 1,310 | 1,310 | +2 | +0.2% | 1,001,400 |
| 2022/05/11 | 1,366 | 1,385 | 1,306 | 1,308 | -73 | -5.3% | 1,859,400 |
| 2022/05/10 | 1,377 | 1,393 | 1,366 | 1,381 | -20 | -1.4% | 1,181,700 |
| 2022/05/09 | 1,382 | 1,408 | 1,363 | 1,401 | -6 | -0.4% | 1,540,300 |
| 2022/05/06 | 1,374 | 1,426 | 1,373 | 1,407 | +61 | +4.5% | 1,982,800 |
| 2022/05/02 | 1,334 | 1,364 | 1,326 | 1,346 | +3 | +0.2% | 1,500,200 |
| 2022/04/28 | 1,308 | 1,355 | 1,306 | 1,343 | +45 | +3.5% | 2,419,500 |
| 2022/04/27 | 1,281 | 1,308 | 1,271 | 1,298 | +15 | +1.2% | 1,542,700 |
| 2022/04/26 | 1,288 | 1,303 | 1,265 | 1,283 | -5 | -0.4% | 2,371,200 |
| 2022/04/25 | 1,196 | 1,319 | 1,167 | 1,288 | +91 | +7.6% | 4,754,900 |
| 2022/04/22 | 1,210 | 1,221 | 1,181 | 1,197 | -30 | -2.4% | 1,285,600 |
| 2022/04/21 | 1,208 | 1,238 | 1,203 | 1,227 | +14 | +1.2% | 1,039,400 |
| 2022/04/20 | 1,205 | 1,217 | 1,192 | 1,213 | +9 | +0.7% | 704,900 |
| 2022/04/19 | 1,194 | 1,220 | 1,184 | 1,204 | +33 | +2.8% | 728,300 |
| 2022/04/18 | 1,192 | 1,201 | 1,154 | 1,171 | -45 | -3.7% | 994,800 |
| 2022/04/15 | 1,162 | 1,223 | 1,157 | 1,216 | +76 | +6.7% | 1,966,500 |
| 2022/04/14 | 1,129 | 1,149 | 1,116 | 1,140 | +17 | +1.5% | 437,900 |
| 2022/04/13 | 1,119 | 1,128 | 1,111 | 1,123 | +20 | +1.8% | 518,000 |
| 2022/04/12 | 1,107 | 1,113 | 1,090 | 1,103 | -5 | -0.5% | 423,300 |
| 2022/04/11 | 1,120 | 1,139 | 1,106 | 1,108 | -4 | -0.4% | 697,800 |
| 2022/04/08 | 1,123 | 1,126 | 1,104 | 1,112 | +2 | +0.2% | 789,800 |
| 2022/04/07 | 1,087 | 1,112 | 1,076 | 1,110 | -7 | -0.6% | 727,400 |
| 2022/04/06 | 1,132 | 1,132 | 1,104 | 1,117 | -35 | -3% | 754,000 |
| 2022/04/05 | 1,198 | 1,199 | 1,148 | 1,152 | -47 | -3.9% | 954,100 |
| 2022/04/04 | 1,164 | 1,199 | 1,161 | 1,199 | +27 | +2.3% | 447,700 |
| 2022/04/01 | 1,142 | 1,177 | 1,126 | 1,172 | +8 | +0.7% | 609,000 |
601～
650
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
