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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,686 | 1,692 | 1,647 | 1,656 | -34 | -2% | 643,200 |
| 2024/02/20 | 1,720 | 1,720 | 1,688 | 1,690 | -30 | -1.7% | 471,800 |
| 2024/02/19 | 1,700 | 1,723 | 1,699 | 1,720 | +16 | +0.9% | 324,400 |
| 2024/02/16 | 1,685 | 1,711 | 1,677 | 1,704 | +32 | +1.9% | 302,300 |
| 2024/02/15 | 1,698 | 1,698 | 1,666 | 1,672 | -10 | -0.6% | 342,200 |
| 2024/02/14 | 1,706 | 1,706 | 1,668 | 1,682 | -41 | -2.4% | 579,200 |
| 2024/02/13 | 1,723 | 1,725 | 1,696 | 1,723 | +6 | +0.3% | 393,900 |
| 2024/02/09 | 1,717 | 1,735 | 1,707 | 1,717 | -2 | -0.1% | 327,900 |
| 2024/02/08 | 1,741 | 1,742 | 1,712 | 1,719 | -22 | -1.3% | 370,400 |
| 2024/02/07 | 1,725 | 1,744 | 1,717 | 1,741 | +12 | +0.7% | 263,400 |
| 2024/02/06 | 1,778 | 1,784 | 1,729 | 1,729 | -54 | -3% | 541,300 |
| 2024/02/05 | 1,775 | 1,793 | 1,771 | 1,783 | +17 | +1% | 305,800 |
| 2024/02/02 | 1,800 | 1,800 | 1,755 | 1,766 | -41 | -2.3% | 511,900 |
| 2024/02/01 | 1,800 | 1,829 | 1,798 | 1,807 | +13 | +0.7% | 571,200 |
| 2024/01/31 | 1,780 | 1,806 | 1,777 | 1,794 | +14 | +0.8% | 420,200 |
| 2024/01/30 | 1,778 | 1,785 | 1,769 | 1,780 | +2 | +0.1% | 295,900 |
| 2024/01/29 | 1,761 | 1,787 | 1,760 | 1,778 | +19 | +1.1% | 433,500 |
| 2024/01/26 | 1,748 | 1,774 | 1,743 | 1,759 | +2 | +0.1% | 483,200 |
| 2024/01/25 | 1,757 | 1,788 | 1,751 | 1,757 | +2 | +0.1% | 634,600 |
| 2024/01/24 | 1,744 | 1,761 | 1,712 | 1,755 | +20 | +1.2% | 672,700 |
| 2024/01/23 | 1,769 | 1,781 | 1,730 | 1,735 | -25 | -1.4% | 1,036,500 |
| 2024/01/22 | 1,785 | 1,786 | 1,718 | 1,760 | +21 | +1.2% | 1,842,200 |
| 2024/01/19 | 1,787 | 1,787 | 1,732 | 1,739 | -31 | -1.8% | 988,000 |
| 2024/01/18 | 1,782 | 1,801 | 1,765 | 1,770 | -20 | -1.1% | 484,000 |
| 2024/01/17 | 1,820 | 1,831 | 1,790 | 1,790 | -23 | -1.3% | 461,100 |
| 2024/01/16 | 1,846 | 1,846 | 1,804 | 1,813 | -18 | -1% | 322,800 |
| 2024/01/15 | 1,825 | 1,848 | 1,816 | 1,831 | +4 | +0.2% | 342,600 |
| 2024/01/12 | 1,827 | 1,835 | 1,799 | 1,827 | +20 | +1.1% | 430,700 |
| 2024/01/11 | 1,811 | 1,827 | 1,804 | 1,807 | +16 | +0.9% | 362,800 |
| 2024/01/10 | 1,786 | 1,806 | 1,782 | 1,791 | -8 | -0.4% | 277,800 |
| 2024/01/09 | 1,803 | 1,807 | 1,782 | 1,799 | -3 | -0.2% | 335,000 |
| 2024/01/05 | 1,783 | 1,803 | 1,783 | 1,802 | +19 | +1.1% | 351,900 |
| 2024/01/04 | 1,729 | 1,799 | 1,709 | 1,783 | +54 | +3.1% | 771,200 |
| 2023/12/29 | 1,733 | 1,746 | 1,715 | 1,729 | -17 | -1% | 232,400 |
| 2023/12/28 | 1,740 | 1,759 | 1,736 | 1,746 | +3 | +0.2% | 158,200 |
| 2023/12/27 | 1,727 | 1,747 | 1,726 | 1,743 | +22 | +1.3% | 288,700 |
| 2023/12/26 | 1,732 | 1,739 | 1,718 | 1,721 | +11 | +0.6% | 237,500 |
| 2023/12/25 | 1,730 | 1,730 | 1,708 | 1,710 | -10 | -0.6% | 200,900 |
| 2023/12/22 | 1,715 | 1,725 | 1,708 | 1,720 | +9 | +0.5% | 211,400 |
| 2023/12/21 | 1,724 | 1,730 | 1,705 | 1,711 | -28 | -1.6% | 299,700 |
| 2023/12/20 | 1,780 | 1,799 | 1,738 | 1,739 | -29 | -1.6% | 415,200 |
| 2023/12/19 | 1,725 | 1,769 | 1,719 | 1,768 | +54 | +3.2% | 476,900 |
| 2023/12/18 | 1,718 | 1,734 | 1,696 | 1,714 | -28 | -1.6% | 309,800 |
| 2023/12/15 | 1,701 | 1,759 | 1,701 | 1,742 | +42 | +2.5% | 569,500 |
| 2023/12/14 | 1,758 | 1,758 | 1,696 | 1,700 | -59 | -3.4% | 647,500 |
| 2023/12/13 | 1,764 | 1,771 | 1,726 | 1,759 | -25 | -1.4% | 692,700 |
| 2023/12/12 | 1,840 | 1,842 | 1,776 | 1,784 | -64 | -3.5% | 831,400 |
| 2023/12/11 | 1,800 | 1,852 | 1,799 | 1,848 | +44 | +2.4% | 326,200 |
| 2023/12/08 | 1,815 | 1,819 | 1,780 | 1,804 | -32 | -1.7% | 647,100 |
| 2023/12/07 | 1,841 | 1,858 | 1,827 | 1,836 | -30 | -1.6% | 445,100 |
51～
100
件表示中 / 3450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 | 162,600円 | +0.8% | -22.0% | 3.08% | 8.46倍 | 0.87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 | 172,000円 | +3.7% | +0.8% | 2.67% | 11.46倍 | 0.94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 |
| 丸一管 | 391,300円 | -1.0% | +7.2% | 3.18% | 12.57倍 | 0.93倍 |
|
溶接鋼管国内首位、建設関連強い。ステンレス精密細管メーカー買収。海外展開積極的。好財務 |
| 淀川鋼 | 490,000円 | -7.9% | -14.6% | 4.08% | 32.17倍 | 0.75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 |
| 山特鋼 | 222,700円 | -2.5% | +7.3% | 3.14% | 12.77倍 | 0.54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
