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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 1,391 | 1,411 | 1,371 | 1,403 | +27 | +2% | 1,810,400 |
| 2023/07/20 | 1,362 | 1,379 | 1,349 | 1,376 | +35 | +2.6% | 1,054,000 |
| 2023/07/19 | 1,340 | 1,346 | 1,328 | 1,341 | +4 | +0.3% | 512,600 |
| 2023/07/18 | 1,320 | 1,337 | 1,313 | 1,337 | +5 | +0.4% | 402,100 |
| 2023/07/14 | 1,330 | 1,334 | 1,315 | 1,332 | +5 | +0.4% | 407,600 |
| 2023/07/13 | 1,339 | 1,342 | 1,321 | 1,327 | +9 | +0.7% | 407,100 |
| 2023/07/12 | 1,335 | 1,345 | 1,313 | 1,318 | -7 | -0.5% | 548,000 |
| 2023/07/11 | 1,310 | 1,329 | 1,306 | 1,325 | +20 | +1.5% | 593,000 |
| 2023/07/10 | 1,315 | 1,316 | 1,299 | 1,305 | +4 | +0.3% | 455,000 |
| 2023/07/07 | 1,297 | 1,316 | 1,287 | 1,301 | -17 | -1.3% | 722,200 |
| 2023/07/06 | 1,337 | 1,339 | 1,310 | 1,318 | -30 | -2.2% | 861,700 |
| 2023/07/05 | 1,361 | 1,362 | 1,345 | 1,348 | -12 | -0.9% | 530,100 |
| 2023/07/04 | 1,390 | 1,395 | 1,359 | 1,360 | -24 | -1.7% | 579,200 |
| 2023/07/03 | 1,368 | 1,389 | 1,367 | 1,384 | +26 | +1.9% | 523,700 |
| 2023/06/30 | 1,378 | 1,381 | 1,355 | 1,358 | -6 | -0.4% | 488,000 |
| 2023/06/29 | 1,376 | 1,382 | 1,363 | 1,364 | ±0 | ±0% | 582,700 |
| 2023/06/28 | 1,369 | 1,374 | 1,354 | 1,364 | +4 | +0.3% | 604,500 |
| 2023/06/27 | 1,383 | 1,387 | 1,351 | 1,360 | -8 | -0.6% | 699,900 |
| 2023/06/26 | 1,363 | 1,381 | 1,360 | 1,368 | +5 | +0.4% | 412,400 |
| 2023/06/23 | 1,395 | 1,397 | 1,351 | 1,363 | -32 | -2.3% | 676,400 |
| 2023/06/22 | 1,412 | 1,421 | 1,393 | 1,395 | -9 | -0.6% | 460,700 |
| 2023/06/21 | 1,380 | 1,410 | 1,376 | 1,404 | +8 | +0.6% | 552,900 |
| 2023/06/20 | 1,429 | 1,431 | 1,388 | 1,396 | -47 | -3.3% | 820,400 |
| 2023/06/19 | 1,506 | 1,507 | 1,437 | 1,443 | -51 | -3.4% | 602,800 |
| 2023/06/16 | 1,473 | 1,498 | 1,462 | 1,494 | +17 | +1.2% | 708,000 |
| 2023/06/15 | 1,483 | 1,492 | 1,475 | 1,477 | +1 | +0.1% | 450,000 |
| 2023/06/14 | 1,454 | 1,480 | 1,449 | 1,476 | +36 | +2.5% | 608,000 |
| 2023/06/13 | 1,441 | 1,451 | 1,429 | 1,440 | -11 | -0.8% | 508,000 |
| 2023/06/12 | 1,419 | 1,474 | 1,411 | 1,451 | +53 | +3.8% | 1,345,400 |
| 2023/06/09 | 1,410 | 1,412 | 1,396 | 1,398 | +4 | +0.3% | 452,400 |
| 2023/06/08 | 1,410 | 1,417 | 1,386 | 1,394 | +3 | +0.2% | 714,200 |
| 2023/06/07 | 1,394 | 1,402 | 1,376 | 1,391 | +5 | +0.4% | 677,700 |
| 2023/06/06 | 1,385 | 1,392 | 1,368 | 1,386 | +7 | +0.5% | 554,300 |
| 2023/06/05 | 1,406 | 1,412 | 1,379 | 1,379 | -9 | -0.6% | 832,900 |
| 2023/06/02 | 1,370 | 1,388 | 1,365 | 1,388 | +22 | +1.6% | 474,200 |
| 2023/06/01 | 1,376 | 1,376 | 1,335 | 1,366 | -1 | -0.1% | 725,100 |
| 2023/05/31 | 1,370 | 1,390 | 1,363 | 1,367 | +16 | +1.2% | 985,100 |
| 2023/05/30 | 1,339 | 1,355 | 1,331 | 1,351 | -1 | -0.1% | 329,600 |
| 2023/05/29 | 1,344 | 1,362 | 1,339 | 1,352 | +20 | +1.5% | 385,400 |
| 2023/05/26 | 1,350 | 1,351 | 1,332 | 1,332 | -19 | -1.4% | 334,700 |
| 2023/05/25 | 1,341 | 1,358 | 1,338 | 1,351 | ±0 | ±0% | 471,600 |
| 2023/05/24 | 1,329 | 1,354 | 1,326 | 1,351 | +37 | +2.8% | 822,300 |
| 2023/05/23 | 1,337 | 1,337 | 1,310 | 1,314 | -10 | -0.8% | 785,600 |
| 2023/05/22 | 1,330 | 1,332 | 1,316 | 1,324 | -11 | -0.8% | 535,900 |
| 2023/05/19 | 1,339 | 1,347 | 1,329 | 1,335 | +1 | +0.1% | 637,900 |
| 2023/05/18 | 1,334 | 1,345 | 1,326 | 1,334 | +15 | +1.1% | 657,300 |
| 2023/05/17 | 1,313 | 1,324 | 1,307 | 1,319 | +6 | +0.5% | 467,700 |
| 2023/05/16 | 1,327 | 1,331 | 1,302 | 1,313 | -15 | -1.1% | 535,600 |
| 2023/05/15 | 1,302 | 1,328 | 1,299 | 1,328 | +47 | +3.7% | 839,800 |
| 2023/05/12 | 1,290 | 1,304 | 1,276 | 1,281 | -6 | -0.5% | 719,700 |
201～
250
件表示中 / 3457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 | 164,000円 | +0.8% | -22.0% | 3.05% | 8.53倍 | 0.88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 | 380,300円 | +3.2% | -5.6% | 3.44% | 12.47倍 | 0.87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 | 554,000円 | +3.9% | +21.0% | 5.58% | 13.45倍 | 0.84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 | 220,300円 | -2.5% | +7.3% | 3.18% | 12.63倍 | 0.53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 |
| 大阪製鉄 | 267,700円 | +2.3% | +3.1% | 1.27% | 23.68倍 | 0.68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
