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 |
|---|---|---|---|---|---|---|---|
| 2024/07/30 | 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 |
| 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 |
201～
250
件表示中 / 3708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 | 150,300円 | -6.7% | -36.7% | 3.33% | 11.85倍 | 0.73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 | 96,700円 | -4.3% | -15.6% | 4.34% | 8.29倍 | 0.46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 | 560,000円 | -2.6% | -25.3% | 4.82% | 15.57倍 | 0.83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 |
| 愛知鋼 | 734,000円 | +0.2% | +17.6% | 6.29% | 12.36倍 | 0.51倍 |
|
自動車向け特殊鋼大手でトヨタグループ。加工技術に優れる。建築・土木用も。磁石など育成中 |
| 大阪製鉄 | 251,300円 | +3.1% | -49.1% | 0.99% | 53.71倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
