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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,874 | 1,901 | 1,860 | 1,872 | -35 | -1.8% | 638,300 |
| 2024/09/06 | 1,921 | 1,928 | 1,897 | 1,907 | -29 | -1.5% | 313,200 |
| 2024/09/05 | 1,925 | 1,947 | 1,914 | 1,936 | -2 | -0.1% | 324,300 |
| 2024/09/04 | 1,956 | 1,968 | 1,921 | 1,938 | -62 | -3.1% | 395,100 |
| 2024/09/03 | 1,960 | 2,003 | 1,958 | 2,000 | +28 | +1.4% | 370,400 |
| 2024/09/02 | 1,999 | 2,006 | 1,972 | 1,972 | -27 | -1.4% | 408,300 |
| 2024/08/30 | 2,033 | 2,034 | 1,991 | 1,999 | -18 | -0.9% | 424,700 |
| 2024/08/29 | 2,018 | 2,024 | 1,993 | 2,017 | +33 | +1.7% | 543,900 |
| 2024/08/28 | 2,006 | 2,008 | 1,972 | 1,984 | -48 | -2.4% | 549,400 |
| 2024/08/27 | 2,006 | 2,033 | 1,989 | 2,032 | +19 | +0.9% | 477,800 |
| 2024/08/26 | 1,992 | 2,013 | 1,986 | 2,013 | +26 | +1.3% | 495,300 |
| 2024/08/23 | 1,939 | 1,988 | 1,938 | 1,987 | +58 | +3% | 344,000 |
| 2024/08/22 | 1,950 | 1,955 | 1,904 | 1,929 | -24 | -1.2% | 636,400 |
| 2024/08/21 | 1,941 | 1,966 | 1,930 | 1,953 | +9 | +0.5% | 284,300 |
| 2024/08/20 | 1,952 | 1,962 | 1,928 | 1,944 | -29 | -1.5% | 506,300 |
| 2024/08/19 | 1,940 | 1,981 | 1,920 | 1,973 | +33 | +1.7% | 560,600 |
| 2024/08/16 | 1,950 | 1,969 | 1,925 | 1,940 | -5 | -0.3% | 877,500 |
| 2024/08/15 | 1,890 | 1,952 | 1,874 | 1,945 | +38 | +2% | 572,700 |
| 2024/08/14 | 1,900 | 1,911 | 1,867 | 1,907 | +3 | +0.2% | 626,000 |
| 2024/08/13 | 1,891 | 1,905 | 1,860 | 1,904 | +21 | +1.1% | 351,000 |
| 2024/08/09 | 1,877 | 1,902 | 1,850 | 1,883 | +39 | +2.1% | 470,600 |
| 2024/08/08 | 1,805 | 1,879 | 1,799 | 1,844 | +17 | +0.9% | 529,500 |
| 2024/08/07 | 1,834 | 1,935 | 1,823 | 1,827 | -35 | -1.9% | 1,018,700 |
| 2024/08/06 | 1,798 | 1,911 | 1,788 | 1,862 | +143 | +8.3% | 1,336,300 |
| 2024/08/05 | 1,806 | 1,837 | 1,703 | 1,719 | -121 | -6.6% | 2,035,200 |
| 2024/08/02 | 1,840 | 1,880 | 1,835 | 1,840 | -73 | -3.8% | 1,136,500 |
| 2024/08/01 | 1,939 | 1,960 | 1,895 | 1,913 | -2 | -0.1% | 1,222,100 |
| 2024/07/31 | 1,850 | 1,915 | 1,831 | 1,915 | +80 | +4.4% | 1,837,100 |
| 2024/07/30 | 1,807 | 1,850 | 1,784 | 1,835 | +68 | +3.8% | 2,915,000 |
| 2024/07/29 | 1,658 | 1,767 | 1,651 | 1,767 | +300 | +20.4% | 4,297,600 |
| 2024/07/26 | 1,466 | 1,488 | 1,461 | 1,467 | +10 | +0.7% | 615,300 |
| 2024/07/25 | 1,454 | 1,475 | 1,448 | 1,457 | -22 | -1.5% | 546,200 |
| 2024/07/24 | 1,497 | 1,498 | 1,476 | 1,479 | -18 | -1.2% | 567,300 |
| 2024/07/23 | 1,506 | 1,520 | 1,493 | 1,497 | -8 | -0.5% | 456,600 |
| 2024/07/22 | 1,525 | 1,526 | 1,503 | 1,505 | -25 | -1.6% | 423,500 |
| 2024/07/19 | 1,564 | 1,566 | 1,525 | 1,530 | -34 | -2.2% | 364,300 |
| 2024/07/18 | 1,571 | 1,581 | 1,563 | 1,564 | -1 | -0.1% | 287,400 |
| 2024/07/17 | 1,581 | 1,589 | 1,565 | 1,565 | -16 | -1% | 345,700 |
| 2024/07/16 | 1,610 | 1,610 | 1,581 | 1,581 | -18 | -1.1% | 225,800 |
| 2024/07/12 | 1,592 | 1,607 | 1,589 | 1,599 | +11 | +0.7% | 291,300 |
| 2024/07/11 | 1,576 | 1,599 | 1,561 | 1,588 | +18 | +1.1% | 366,500 |
| 2024/07/10 | 1,566 | 1,576 | 1,553 | 1,570 | +7 | +0.4% | 348,500 |
| 2024/07/09 | 1,582 | 1,593 | 1,561 | 1,563 | -12 | -0.8% | 330,400 |
| 2024/07/08 | 1,586 | 1,594 | 1,562 | 1,575 | -12 | -0.8% | 350,500 |
| 2024/07/05 | 1,622 | 1,625 | 1,587 | 1,587 | -35 | -2.2% | 292,600 |
| 2024/07/04 | 1,620 | 1,627 | 1,616 | 1,622 | +6 | +0.4% | 190,200 |
| 2024/07/03 | 1,617 | 1,623 | 1,611 | 1,616 | -4 | -0.2% | 232,700 |
| 2024/07/02 | 1,638 | 1,642 | 1,613 | 1,620 | -26 | -1.6% | 359,600 |
| 2024/07/01 | 1,647 | 1,651 | 1,630 | 1,646 | +15 | +0.9% | 245,200 |
| 2024/06/28 | 1,642 | 1,648 | 1,628 | 1,631 | -14 | -0.9% | 380,600 |
51～
100
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
