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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 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 |
151～
200
件表示中 / 3673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 | 155,100円 | -12.1% | -27.0% | 3.22% | 8.56倍 | 0.78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 |
| 丸一管 | 331,600円 | -4.9% | -28.6% | 3.95% | 9.67倍 | 0.72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 |
| 大特鋼 | 104,300円 | +0.3% | -5.7% | 4.51% | 7.67倍 | 0.51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 | 515,000円 | +2.5% | +35.5% | 6.47% | 11.63倍 | 0.77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 | 273,800円 | -4.4% | -9.2% | 0.73% | 21.31倍 | 0.66倍 |
|
特殊鋼メーカー。軸受け鋼国内首位。傘下にスウェーデンのオバコ社。親会社日本製鉄がＴＯＢ |
市場注目の銘柄
チャート関連のコラム
