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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,498 | 1,499 | 1,409 | 1,439 | -46 | -3.1% | 1,246,900 |
| 2022/01/14 | 1,485 | 1,491 | 1,456 | 1,485 | -14 | -0.9% | 997,700 |
| 2022/01/13 | 1,470 | 1,523 | 1,468 | 1,499 | +36 | +2.5% | 1,259,900 |
| 2022/01/12 | 1,445 | 1,484 | 1,437 | 1,463 | +28 | +2% | 894,700 |
| 2022/01/11 | 1,437 | 1,442 | 1,395 | 1,435 | +18 | +1.3% | 777,400 |
| 2022/01/07 | 1,414 | 1,421 | 1,388 | 1,417 | +16 | +1.1% | 620,000 |
| 2022/01/06 | 1,426 | 1,438 | 1,401 | 1,401 | -41 | -2.8% | 687,400 |
| 2022/01/05 | 1,374 | 1,446 | 1,360 | 1,442 | +79 | +5.8% | 1,030,900 |
| 2022/01/04 | 1,389 | 1,392 | 1,357 | 1,363 | -14 | -1% | 613,000 |
| 2021/12/30 | 1,367 | 1,388 | 1,359 | 1,377 | +1 | +0.1% | 305,800 |
| 2021/12/29 | 1,374 | 1,379 | 1,357 | 1,376 | +2 | +0.1% | 259,000 |
| 2021/12/28 | 1,388 | 1,388 | 1,353 | 1,374 | +8 | +0.6% | 314,200 |
| 2021/12/27 | 1,359 | 1,379 | 1,355 | 1,366 | +2 | +0.1% | 236,900 |
| 2021/12/24 | 1,376 | 1,382 | 1,362 | 1,364 | -12 | -0.9% | 198,900 |
| 2021/12/23 | 1,381 | 1,384 | 1,363 | 1,376 | -3 | -0.2% | 330,000 |
| 2021/12/22 | 1,384 | 1,393 | 1,363 | 1,379 | +12 | +0.9% | 438,900 |
| 2021/12/21 | 1,352 | 1,371 | 1,332 | 1,367 | +22 | +1.6% | 549,500 |
| 2021/12/20 | 1,359 | 1,371 | 1,340 | 1,345 | -34 | -2.5% | 531,900 |
| 2021/12/17 | 1,404 | 1,431 | 1,375 | 1,379 | -24 | -1.7% | 927,800 |
| 2021/12/16 | 1,390 | 1,404 | 1,376 | 1,403 | +26 | +1.9% | 578,300 |
| 2021/12/15 | 1,355 | 1,392 | 1,355 | 1,377 | +11 | +0.8% | 520,500 |
| 2021/12/14 | 1,351 | 1,382 | 1,346 | 1,366 | +15 | +1.1% | 521,000 |
| 2021/12/13 | 1,382 | 1,386 | 1,331 | 1,351 | -27 | -2% | 793,100 |
| 2021/12/10 | 1,360 | 1,392 | 1,355 | 1,378 | +5 | +0.4% | 679,300 |
| 2021/12/09 | 1,360 | 1,383 | 1,354 | 1,373 | +33 | +2.5% | 957,100 |
| 2021/12/08 | 1,339 | 1,358 | 1,334 | 1,340 | +9 | +0.7% | 794,100 |
| 2021/12/07 | 1,282 | 1,336 | 1,276 | 1,331 | +60 | +4.7% | 797,100 |
| 2021/12/06 | 1,258 | 1,282 | 1,248 | 1,271 | +6 | +0.5% | 443,300 |
| 2021/12/03 | 1,239 | 1,265 | 1,230 | 1,265 | +40 | +3.3% | 563,000 |
| 2021/12/02 | 1,233 | 1,245 | 1,211 | 1,225 | +8 | +0.7% | 617,100 |
| 2021/12/01 | 1,221 | 1,233 | 1,196 | 1,217 | +14 | +1.2% | 641,600 |
| 2021/11/30 | 1,258 | 1,279 | 1,201 | 1,203 | -38 | -3.1% | 1,120,000 |
| 2021/11/29 | 1,250 | 1,275 | 1,237 | 1,241 | -54 | -4.2% | 691,400 |
| 2021/11/26 | 1,327 | 1,329 | 1,287 | 1,295 | -33 | -2.5% | 835,500 |
| 2021/11/25 | 1,308 | 1,344 | 1,296 | 1,328 | +14 | +1.1% | 644,700 |
| 2021/11/24 | 1,312 | 1,343 | 1,310 | 1,314 | +1 | +0.1% | 822,600 |
| 2021/11/22 | 1,290 | 1,317 | 1,282 | 1,313 | +23 | +1.8% | 639,800 |
| 2021/11/19 | 1,266 | 1,291 | 1,257 | 1,290 | +22 | +1.7% | 728,700 |
| 2021/11/18 | 1,235 | 1,277 | 1,220 | 1,268 | +26 | +2.1% | 667,400 |
| 2021/11/17 | 1,254 | 1,257 | 1,227 | 1,242 | -17 | -1.4% | 692,400 |
| 2021/11/16 | 1,302 | 1,305 | 1,256 | 1,259 | -44 | -3.4% | 1,133,200 |
| 2021/11/15 | 1,291 | 1,305 | 1,278 | 1,303 | +19 | +1.5% | 802,500 |
| 2021/11/12 | 1,272 | 1,289 | 1,260 | 1,284 | +32 | +2.6% | 672,900 |
| 2021/11/11 | 1,243 | 1,271 | 1,237 | 1,252 | +39 | +3.2% | 1,064,700 |
| 2021/11/10 | 1,204 | 1,220 | 1,191 | 1,213 | -2 | -0.2% | 810,800 |
| 2021/11/09 | 1,185 | 1,230 | 1,185 | 1,215 | +20 | +1.7% | 1,040,500 |
| 2021/11/08 | 1,193 | 1,198 | 1,166 | 1,195 | +4 | +0.3% | 1,014,100 |
| 2021/11/05 | 1,215 | 1,216 | 1,184 | 1,191 | -26 | -2.1% | 733,200 |
| 2021/11/04 | 1,246 | 1,251 | 1,201 | 1,217 | -12 | -1% | 1,215,700 |
| 2021/11/02 | 1,275 | 1,276 | 1,228 | 1,229 | -56 | -4.4% | 897,700 |
701～
750
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
