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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,657 | 1,663 | 1,640 | 1,645 | -9 | -0.5% | 256,000 |
| 2024/06/26 | 1,653 | 1,656 | 1,640 | 1,654 | -9 | -0.5% | 316,700 |
| 2024/06/25 | 1,645 | 1,664 | 1,644 | 1,663 | +34 | +2.1% | 283,500 |
| 2024/06/24 | 1,631 | 1,648 | 1,626 | 1,629 | +14 | +0.9% | 341,200 |
| 2024/06/21 | 1,645 | 1,657 | 1,615 | 1,615 | -21 | -1.3% | 475,700 |
| 2024/06/20 | 1,635 | 1,649 | 1,627 | 1,636 | -4 | -0.2% | 225,300 |
| 2024/06/19 | 1,660 | 1,661 | 1,635 | 1,640 | -15 | -0.9% | 201,200 |
| 2024/06/18 | 1,672 | 1,687 | 1,638 | 1,655 | -6 | -0.4% | 384,700 |
| 2024/06/17 | 1,648 | 1,667 | 1,609 | 1,661 | +13 | +0.8% | 712,700 |
| 2024/06/14 | 1,645 | 1,655 | 1,622 | 1,648 | +12 | +0.7% | 435,100 |
| 2024/06/13 | 1,676 | 1,676 | 1,622 | 1,636 | -25 | -1.5% | 510,500 |
| 2024/06/12 | 1,645 | 1,674 | 1,623 | 1,661 | -6 | -0.4% | 656,800 |
| 2024/06/11 | 1,695 | 1,708 | 1,646 | 1,667 | -24 | -1.4% | 676,200 |
| 2024/06/10 | 1,628 | 1,691 | 1,624 | 1,691 | +38 | +2.3% | 591,200 |
| 2024/06/07 | 1,642 | 1,673 | 1,637 | 1,653 | +4 | +0.2% | 644,600 |
| 2024/06/06 | 1,650 | 1,659 | 1,624 | 1,649 | +10 | +0.6% | 536,400 |
| 2024/06/05 | 1,587 | 1,647 | 1,586 | 1,639 | +16 | +1% | 786,100 |
| 2024/06/04 | 1,602 | 1,626 | 1,594 | 1,623 | +32 | +2% | 509,500 |
| 2024/06/03 | 1,582 | 1,600 | 1,579 | 1,591 | +25 | +1.6% | 431,500 |
| 2024/05/31 | 1,540 | 1,566 | 1,540 | 1,566 | +28 | +1.8% | 828,700 |
| 2024/05/30 | 1,564 | 1,573 | 1,536 | 1,538 | -39 | -2.5% | 698,200 |
| 2024/05/29 | 1,558 | 1,590 | 1,548 | 1,577 | +29 | +1.9% | 1,093,300 |
| 2024/05/28 | 1,580 | 1,594 | 1,543 | 1,548 | -66 | -4.1% | 1,410,000 |
| 2024/05/27 | 1,620 | 1,621 | 1,603 | 1,614 | +2 | +0.1% | 267,000 |
| 2024/05/24 | 1,600 | 1,626 | 1,595 | 1,612 | -5 | -0.3% | 333,600 |
| 2024/05/23 | 1,664 | 1,668 | 1,617 | 1,617 | -7 | -0.4% | 541,500 |
| 2024/05/22 | 1,650 | 1,652 | 1,624 | 1,624 | -26 | -1.6% | 341,600 |
| 2024/05/21 | 1,661 | 1,670 | 1,650 | 1,650 | -15 | -0.9% | 284,300 |
| 2024/05/20 | 1,657 | 1,676 | 1,643 | 1,665 | +25 | +1.5% | 290,500 |
| 2024/05/17 | 1,653 | 1,655 | 1,640 | 1,640 | -16 | -1% | 244,200 |
| 2024/05/16 | 1,670 | 1,671 | 1,633 | 1,656 | -9 | -0.5% | 483,700 |
| 2024/05/15 | 1,659 | 1,686 | 1,655 | 1,665 | +6 | +0.4% | 361,100 |
| 2024/05/14 | 1,654 | 1,665 | 1,637 | 1,659 | +6 | +0.4% | 411,600 |
| 2024/05/13 | 1,645 | 1,655 | 1,615 | 1,653 | -2 | -0.1% | 689,600 |
| 2024/05/10 | 1,649 | 1,658 | 1,633 | 1,655 | +25 | +1.5% | 727,500 |
| 2024/05/09 | 1,635 | 1,638 | 1,614 | 1,630 | +4 | +0.2% | 313,900 |
| 2024/05/08 | 1,619 | 1,647 | 1,612 | 1,626 | +4 | +0.2% | 467,700 |
| 2024/05/07 | 1,640 | 1,654 | 1,610 | 1,622 | -2 | -0.1% | 486,400 |
| 2024/05/02 | 1,664 | 1,680 | 1,624 | 1,624 | -34 | -2.1% | 434,300 |
| 2024/05/01 | 1,665 | 1,670 | 1,620 | 1,658 | -19 | -1.1% | 998,600 |
| 2024/04/30 | 1,666 | 1,780 | 1,643 | 1,677 | -3 | -0.2% | 1,747,000 |
| 2024/04/26 | 1,635 | 1,680 | 1,619 | 1,680 | +35 | +2.1% | 489,400 |
| 2024/04/25 | 1,646 | 1,661 | 1,636 | 1,645 | -12 | -0.7% | 390,400 |
| 2024/04/24 | 1,651 | 1,668 | 1,635 | 1,657 | +4 | +0.2% | 610,300 |
| 2024/04/23 | 1,666 | 1,685 | 1,652 | 1,653 | ±0 | ±0% | 472,600 |
| 2024/04/22 | 1,610 | 1,662 | 1,608 | 1,653 | +43 | +2.7% | 702,900 |
| 2024/04/19 | 1,582 | 1,616 | 1,557 | 1,610 | +16 | +1% | 684,900 |
| 2024/04/18 | 1,571 | 1,611 | 1,566 | 1,594 | +27 | +1.7% | 352,400 |
| 2024/04/17 | 1,625 | 1,632 | 1,565 | 1,567 | -61 | -3.7% | 649,300 |
| 2024/04/16 | 1,690 | 1,692 | 1,622 | 1,628 | -66 | -3.9% | 653,400 |
101～
150
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
