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 |
|---|---|---|---|---|---|---|---|
| 2025/03/12 | 1,651 | 1,665 | 1,647 | 1,663 | +12 | +0.7% | 275,700 |
| 2025/03/11 | 1,658 | 1,670 | 1,623 | 1,651 | -17 | -1% | 511,200 |
| 2025/03/10 | 1,685 | 1,686 | 1,657 | 1,668 | ±0 | ±0% | 317,300 |
| 2025/03/07 | 1,670 | 1,682 | 1,654 | 1,668 | -2 | -0.1% | 321,000 |
| 2025/03/06 | 1,644 | 1,670 | 1,644 | 1,670 | +43 | +2.6% | 376,800 |
| 2025/03/05 | 1,630 | 1,636 | 1,616 | 1,627 | -21 | -1.3% | 358,200 |
| 2025/03/04 | 1,645 | 1,656 | 1,630 | 1,648 | +11 | +0.7% | 401,600 |
| 2025/03/03 | 1,619 | 1,639 | 1,617 | 1,637 | +28 | +1.7% | 504,700 |
| 2025/02/28 | 1,620 | 1,630 | 1,601 | 1,609 | -7 | -0.4% | 546,400 |
| 2025/02/27 | 1,594 | 1,633 | 1,588 | 1,616 | +22 | +1.4% | 355,000 |
| 2025/02/26 | 1,589 | 1,602 | 1,581 | 1,594 | +5 | +0.3% | 310,400 |
| 2025/02/25 | 1,584 | 1,610 | 1,581 | 1,589 | +8 | +0.5% | 351,500 |
| 2025/02/21 | 1,559 | 1,599 | 1,556 | 1,581 | +19 | +1.2% | 396,800 |
| 2025/02/20 | 1,560 | 1,568 | 1,552 | 1,562 | +4 | +0.3% | 279,100 |
| 2025/02/19 | 1,560 | 1,578 | 1,553 | 1,558 | ±0 | ±0% | 319,300 |
| 2025/02/18 | 1,547 | 1,580 | 1,546 | 1,558 | +11 | +0.7% | 259,800 |
| 2025/02/17 | 1,555 | 1,565 | 1,546 | 1,547 | -16 | -1% | 204,900 |
| 2025/02/14 | 1,594 | 1,599 | 1,563 | 1,563 | -9 | -0.6% | 296,900 |
| 2025/02/13 | 1,555 | 1,587 | 1,555 | 1,572 | +16 | +1% | 365,700 |
| 2025/02/12 | 1,590 | 1,592 | 1,553 | 1,556 | +6 | +0.4% | 384,000 |
| 2025/02/10 | 1,553 | 1,557 | 1,545 | 1,550 | -12 | -0.8% | 234,800 |
| 2025/02/07 | 1,546 | 1,570 | 1,546 | 1,562 | +12 | +0.8% | 314,000 |
| 2025/02/06 | 1,545 | 1,562 | 1,544 | 1,550 | +7 | +0.5% | 287,300 |
| 2025/02/05 | 1,521 | 1,544 | 1,517 | 1,543 | +33 | +2.2% | 469,000 |
| 2025/02/04 | 1,567 | 1,588 | 1,508 | 1,510 | -37 | -2.4% | 668,200 |
| 2025/02/03 | 1,566 | 1,566 | 1,528 | 1,547 | -19 | -1.2% | 722,700 |
| 2025/01/31 | 1,609 | 1,618 | 1,564 | 1,566 | -39 | -2.4% | 669,900 |
| 2025/01/30 | 1,618 | 1,620 | 1,587 | 1,605 | -24 | -1.5% | 621,000 |
| 2025/01/29 | 1,545 | 1,630 | 1,540 | 1,629 | +70 | +4.5% | 814,600 |
| 2025/01/28 | 1,600 | 1,624 | 1,554 | 1,559 | -1 | -0.1% | 843,200 |
| 2025/01/27 | 1,596 | 1,605 | 1,534 | 1,560 | +33 | +2.2% | 1,162,300 |
| 2025/01/24 | 1,520 | 1,619 | 1,500 | 1,527 | +8 | +0.5% | 1,981,700 |
| 2025/01/23 | 1,520 | 1,521 | 1,502 | 1,519 | +10 | +0.7% | 558,100 |
| 2025/01/22 | 1,495 | 1,514 | 1,495 | 1,509 | -3 | -0.2% | 516,700 |
| 2025/01/21 | 1,506 | 1,515 | 1,500 | 1,512 | +3 | +0.2% | 280,300 |
| 2025/01/20 | 1,487 | 1,515 | 1,486 | 1,509 | +17 | +1.1% | 330,900 |
| 2025/01/17 | 1,485 | 1,495 | 1,464 | 1,492 | -7 | -0.5% | 387,100 |
| 2025/01/16 | 1,491 | 1,503 | 1,484 | 1,499 | +8 | +0.5% | 432,900 |
| 2025/01/15 | 1,484 | 1,502 | 1,478 | 1,491 | +1 | +0.1% | 393,800 |
| 2025/01/14 | 1,490 | 1,504 | 1,484 | 1,490 | -10 | -0.7% | 368,700 |
| 2025/01/10 | 1,500 | 1,510 | 1,495 | 1,500 | +2 | +0.1% | 315,600 |
| 2025/01/09 | 1,500 | 1,507 | 1,487 | 1,498 | -14 | -0.9% | 363,900 |
| 2025/01/08 | 1,494 | 1,515 | 1,492 | 1,512 | +29 | +2% | 433,800 |
| 2025/01/07 | 1,490 | 1,499 | 1,464 | 1,483 | -14 | -0.9% | 525,900 |
| 2025/01/06 | 1,497 | 1,508 | 1,486 | 1,497 | +6 | +0.4% | 341,000 |
| 2024/12/30 | 1,493 | 1,499 | 1,483 | 1,491 | +2 | +0.1% | 277,100 |
| 2024/12/27 | 1,478 | 1,491 | 1,477 | 1,489 | +15 | +1% | 180,200 |
| 2024/12/26 | 1,466 | 1,476 | 1,465 | 1,474 | +4 | +0.3% | 196,400 |
| 2024/12/25 | 1,474 | 1,474 | 1,461 | 1,470 | +1 | +0.1% | 138,500 |
| 2024/12/24 | 1,455 | 1,473 | 1,452 | 1,469 | +10 | +0.7% | 209,700 |
51～
100
件表示中 / 3707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 | 150,400円 | -6.7% | -36.7% | 3.32% | 11.91倍 | 0.74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 | 96,400円 | -4.3% | -15.6% | 4.36% | 8.27倍 | 0.46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 | 560,000円 | -2.6% | -25.3% | 4.82% | 15.57倍 | 0.83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 | 743,000円 | +0.2% | +17.6% | 6.22% | 12.51倍 | 0.51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 | 250,700円 | +3.1% | -49.1% | 1.00% | 53.58倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
