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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,173 | 1,177 | 1,155 | 1,164 | -17 | -1.4% | 627,800 |
| 2022/03/30 | 1,181 | 1,187 | 1,156 | 1,181 | -9 | -0.8% | 620,300 |
| 2022/03/29 | 1,176 | 1,195 | 1,164 | 1,190 | +14 | +1.2% | 465,400 |
| 2022/03/28 | 1,196 | 1,199 | 1,165 | 1,176 | -15 | -1.3% | 437,900 |
| 2022/03/25 | 1,225 | 1,225 | 1,189 | 1,191 | -19 | -1.6% | 728,600 |
| 2022/03/24 | 1,182 | 1,220 | 1,179 | 1,210 | +30 | +2.5% | 1,260,400 |
| 2022/03/23 | 1,209 | 1,212 | 1,162 | 1,180 | -12 | -1% | 1,693,600 |
| 2022/03/22 | 1,182 | 1,208 | 1,175 | 1,192 | +31 | +2.7% | 1,330,300 |
| 2022/03/18 | 1,150 | 1,164 | 1,146 | 1,161 | +15 | +1.3% | 910,800 |
| 2022/03/17 | 1,140 | 1,148 | 1,118 | 1,146 | +21 | +1.9% | 620,600 |
| 2022/03/16 | 1,129 | 1,130 | 1,103 | 1,125 | +15 | +1.4% | 623,400 |
| 2022/03/15 | 1,125 | 1,125 | 1,098 | 1,110 | -15 | -1.3% | 618,900 |
| 2022/03/14 | 1,104 | 1,134 | 1,079 | 1,125 | +19 | +1.7% | 693,100 |
| 2022/03/11 | 1,085 | 1,117 | 1,079 | 1,106 | +23 | +2.1% | 997,800 |
| 2022/03/10 | 1,073 | 1,088 | 1,058 | 1,083 | +43 | +4.1% | 649,100 |
| 2022/03/09 | 1,022 | 1,062 | 1,018 | 1,040 | +3 | +0.3% | 626,400 |
| 2022/03/08 | 1,092 | 1,108 | 1,031 | 1,037 | -78 | -7% | 1,238,200 |
| 2022/03/07 | 1,107 | 1,128 | 1,092 | 1,115 | -20 | -1.8% | 735,700 |
| 2022/03/04 | 1,156 | 1,158 | 1,112 | 1,135 | -29 | -2.5% | 1,183,700 |
| 2022/03/03 | 1,142 | 1,168 | 1,136 | 1,164 | +38 | +3.4% | 697,000 |
| 2022/03/02 | 1,126 | 1,160 | 1,112 | 1,126 | +1 | +0.1% | 821,600 |
| 2022/03/01 | 1,136 | 1,139 | 1,118 | 1,125 | ±0 | ±0% | 569,600 |
| 2022/02/28 | 1,098 | 1,131 | 1,094 | 1,125 | +55 | +5.1% | 1,101,700 |
| 2022/02/25 | 1,092 | 1,093 | 1,059 | 1,070 | -33 | -3% | 1,271,700 |
| 2022/02/24 | 1,105 | 1,127 | 1,092 | 1,103 | -10 | -0.9% | 674,300 |
| 2022/02/22 | 1,119 | 1,127 | 1,092 | 1,113 | -31 | -2.7% | 828,300 |
| 2022/02/21 | 1,146 | 1,188 | 1,143 | 1,144 | -16 | -1.4% | 1,054,500 |
| 2022/02/18 | 1,127 | 1,163 | 1,124 | 1,160 | +24 | +2.1% | 884,300 |
| 2022/02/17 | 1,119 | 1,142 | 1,119 | 1,136 | +15 | +1.3% | 785,800 |
| 2022/02/16 | 1,125 | 1,144 | 1,121 | 1,121 | +25 | +2.3% | 961,700 |
| 2022/02/15 | 1,147 | 1,149 | 1,093 | 1,096 | -64 | -5.5% | 1,475,700 |
| 2022/02/14 | 1,137 | 1,162 | 1,131 | 1,160 | -6 | -0.5% | 739,200 |
| 2022/02/10 | 1,190 | 1,191 | 1,162 | 1,166 | -5 | -0.4% | 700,200 |
| 2022/02/09 | 1,173 | 1,183 | 1,169 | 1,171 | +14 | +1.2% | 753,800 |
| 2022/02/08 | 1,155 | 1,172 | 1,152 | 1,157 | +10 | +0.9% | 624,400 |
| 2022/02/07 | 1,175 | 1,189 | 1,141 | 1,147 | -27 | -2.3% | 926,700 |
| 2022/02/04 | 1,135 | 1,176 | 1,124 | 1,174 | +32 | +2.8% | 1,133,000 |
| 2022/02/03 | 1,147 | 1,161 | 1,142 | 1,142 | +1 | +0.1% | 1,026,300 |
| 2022/02/02 | 1,102 | 1,147 | 1,102 | 1,141 | +36 | +3.3% | 1,256,200 |
| 2022/02/01 | 1,105 | 1,124 | 1,091 | 1,105 | +15 | +1.4% | 1,439,800 |
| 2022/01/31 | 1,072 | 1,108 | 1,061 | 1,090 | +1 | +0.1% | 1,274,100 |
| 2022/01/28 | 1,098 | 1,099 | 1,045 | 1,089 | +20 | +1.9% | 1,493,000 |
| 2022/01/27 | 1,115 | 1,130 | 1,057 | 1,069 | -76 | -6.6% | 2,593,400 |
| 2022/01/26 | 1,118 | 1,169 | 1,115 | 1,145 | +9 | +0.8% | 2,603,400 |
| 2022/01/25 | 1,180 | 1,180 | 1,116 | 1,136 | -67 | -5.6% | 3,592,400 |
| 2022/01/24 | 1,327 | 1,343 | 1,195 | 1,203 | -94 | -7.2% | 6,124,000 |
| 2022/01/21 | 1,270 | 1,304 | 1,237 | 1,297 | +2 | +0.2% | 2,144,100 |
| 2022/01/20 | 1,274 | 1,328 | 1,271 | 1,295 | +26 | +2% | 1,490,800 |
| 2022/01/19 | 1,300 | 1,320 | 1,253 | 1,269 | -71 | -5.3% | 1,672,400 |
| 2022/01/18 | 1,409 | 1,409 | 1,333 | 1,340 | -99 | -6.9% | 1,821,000 |
651～
700
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
