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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,035 | 1,040 | 1,018 | 1,035 | -7 | -0.7% | 1,392,900 |
| 2017/12/05 | 1,044 | 1,056 | 1,026 | 1,042 | +28 | +2.8% | 2,026,300 |
| 2017/12/04 | 993 | 1,016 | 990 | 1,014 | +26 | +2.6% | 1,774,100 |
| 2017/12/01 | 983 | 994 | 976 | 988 | +14 | +1.4% | 911,200 |
| 2017/11/30 | 974 | 988 | 968 | 974 | +5 | +0.5% | 1,276,800 |
| 2017/11/29 | 952 | 969 | 950 | 969 | +17 | +1.8% | 553,800 |
| 2017/11/28 | 966 | 966 | 948 | 952 | -7 | -0.7% | 735,400 |
| 2017/11/27 | 971 | 975 | 956 | 959 | -12 | -1.2% | 601,600 |
| 2017/11/24 | 956 | 972 | 955 | 971 | +13 | +1.4% | 573,000 |
| 2017/11/22 | 974 | 975 | 956 | 958 | -16 | -1.6% | 1,781,000 |
| 2017/11/21 | 974 | 987 | 966 | 974 | +8 | +0.8% | 1,254,700 |
| 2017/11/20 | 936 | 974 | 934 | 966 | +16 | +1.7% | 1,564,100 |
| 2017/11/17 | 973 | 973 | 945 | 950 | -17 | -1.8% | 1,016,400 |
| 2017/11/16 | 940 | 968 | 930 | 967 | +27 | +2.9% | 1,140,300 |
| 2017/11/15 | 939 | 949 | 931 | 940 | -3 | -0.3% | 1,576,400 |
| 2017/11/14 | 967 | 971 | 943 | 943 | -29 | -3% | 1,617,300 |
| 2017/11/13 | 990 | 994 | 972 | 972 | -22 | -2.2% | 860,500 |
| 2017/11/10 | 990 | 1,001 | 982 | 994 | -9 | -0.9% | 919,800 |
| 2017/11/09 | 984 | 1,012 | 978 | 1,003 | +24 | +2.5% | 1,907,000 |
| 2017/11/08 | 974 | 985 | 974 | 979 | +1 | +0.1% | 825,200 |
| 2017/11/07 | 962 | 979 | 962 | 978 | +18 | +1.9% | 925,700 |
| 2017/11/06 | 971 | 972 | 949 | 960 | -22 | -2.2% | 1,549,800 |
| 2017/11/02 | 969 | 984 | 960 | 982 | +13 | +1.3% | 1,067,800 |
| 2017/11/01 | 978 | 979 | 967 | 969 | -7 | -0.7% | 925,700 |
| 2017/10/31 | 967 | 979 | 965 | 976 | +6 | +0.6% | 726,900 |
| 2017/10/30 | 971 | 978 | 965 | 970 | +3 | +0.3% | 936,600 |
| 2017/10/27 | 963 | 975 | 959 | 967 | +3 | +0.3% | 776,400 |
| 2017/10/26 | 969 | 969 | 957 | 964 | -4 | -0.4% | 747,100 |
| 2017/10/25 | 962 | 978 | 955 | 968 | +15 | +1.6% | 2,066,600 |
| 2017/10/24 | 931 | 953 | 921 | 953 | +22 | +2.4% | 1,781,100 |
| 2017/10/23 | 944 | 955 | 921 | 931 | -6 | -0.6% | 3,585,000 |
| 2017/10/20 | 937 | 942 | 934 | 937 | +3 | +0.3% | 1,580,100 |
| 2017/10/19 | 938 | 942 | 933 | 934 | -1 | -0.1% | 1,185,000 |
| 2017/10/18 | 933 | 937 | 929 | 935 | +5 | +0.5% | 969,400 |
| 2017/10/17 | 939 | 943 | 928 | 930 | -3 | -0.3% | 1,179,200 |
| 2017/10/16 | 922 | 951 | 922 | 933 | +15 | +1.6% | 1,883,100 |
| 2017/10/13 | 915 | 922 | 914 | 918 | +1 | +0.1% | 791,200 |
| 2017/10/12 | 923 | 923 | 911 | 917 | ±0 | ±0% | 949,800 |
| 2017/10/11 | 928 | 929 | 915 | 917 | -14 | -1.5% | 1,031,500 |
| 2017/10/10 | 939 | 944 | 929 | 931 | -5 | -0.5% | 713,800 |
| 2017/10/06 | 937 | 938 | 929 | 936 | -4 | -0.4% | 757,200 |
| 2017/10/05 | 959 | 963 | 939 | 940 | -21 | -2.2% | 948,600 |
| 2017/10/04 | 960 | 975 | 958 | 961 | +2 | +0.2% | 1,038,900 |
| 2017/10/03 | 949 | 960 | 947 | 959 | +19 | +2% | 1,115,300 |
| 2017/10/02 | 930 | 942 | 925 | 940 | +13 | +1.4% | 810,300 |
| 2017/09/29 | 912 | 928 | 895 | 927 | +1 | +0.1% | 1,681,900 |
| 2017/09/28 | 947 | 951 | 920 | 926 | -46 | -4.7% | 3,530,200 |
| 2017/09/27 | 969 | 977 | 963 | 972 | ±0 | ±0% | 731,400 |
| 2017/09/26 | 964 | 972 | 960 | 972 | +12 | +1.3% | 556,500 |
| 2017/09/25 | 954 | 964 | 953 | 960 | +14 | +1.5% | 485,400 |
1701～
1750
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 | 146,300円 | -16.1% | -37.1% | 3.42% | 9.49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 | 118,700円 | +0.3% | -5.7% | 3.96% | 9.04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 | 517,000円 | +1.5% | +26.3% | 5.98% | 12.56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 | 304,500円 | -2.0% | -28.6% | 1.12% | 42.33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 | 185,600円 | -3.3% | +7.3% | 3.77% | 10.65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
