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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,792 | 1,799 | 1,762 | 1,793 | +21 | +1.2% | 390,700 |
| 2023/11/14 | 1,790 | 1,797 | 1,766 | 1,772 | -18 | -1% | 262,500 |
| 2023/11/13 | 1,780 | 1,805 | 1,775 | 1,790 | +17 | +1% | 497,300 |
| 2023/11/10 | 1,760 | 1,783 | 1,756 | 1,773 | +13 | +0.7% | 319,400 |
| 2023/11/09 | 1,734 | 1,767 | 1,731 | 1,760 | +30 | +1.7% | 298,100 |
| 2023/11/08 | 1,797 | 1,813 | 1,726 | 1,730 | -62 | -3.5% | 732,100 |
| 2023/11/07 | 1,780 | 1,807 | 1,776 | 1,792 | -11 | -0.6% | 784,200 |
| 2023/11/06 | 1,779 | 1,820 | 1,773 | 1,803 | +61 | +3.5% | 853,700 |
| 2023/11/02 | 1,761 | 1,765 | 1,718 | 1,742 | +2 | +0.1% | 622,800 |
| 2023/11/01 | 1,765 | 1,777 | 1,734 | 1,740 | +8 | +0.5% | 580,300 |
| 2023/10/31 | 1,704 | 1,740 | 1,683 | 1,732 | +41 | +2.4% | 879,800 |
| 2023/10/30 | 1,685 | 1,698 | 1,662 | 1,691 | +6 | +0.4% | 684,400 |
| 2023/10/27 | 1,671 | 1,695 | 1,655 | 1,685 | +36 | +2.2% | 607,900 |
| 2023/10/26 | 1,677 | 1,685 | 1,615 | 1,649 | -10 | -0.6% | 667,300 |
| 2023/10/25 | 1,650 | 1,706 | 1,643 | 1,659 | +15 | +0.9% | 1,100,500 |
| 2023/10/24 | 1,563 | 1,644 | 1,557 | 1,644 | +29 | +1.8% | 1,609,100 |
| 2023/10/23 | 1,565 | 1,676 | 1,539 | 1,615 | -22 | -1.3% | 2,974,900 |
| 2023/10/20 | 1,580 | 1,645 | 1,576 | 1,637 | +47 | +3% | 1,595,100 |
| 2023/10/19 | 1,599 | 1,610 | 1,560 | 1,590 | -33 | -2% | 1,075,500 |
| 2023/10/18 | 1,642 | 1,659 | 1,609 | 1,623 | -5 | -0.3% | 861,300 |
| 2023/10/17 | 1,674 | 1,685 | 1,614 | 1,628 | -48 | -2.9% | 1,095,100 |
| 2023/10/16 | 1,651 | 1,680 | 1,643 | 1,676 | +7 | +0.4% | 695,200 |
| 2023/10/13 | 1,649 | 1,690 | 1,648 | 1,669 | -19 | -1.1% | 462,900 |
| 2023/10/12 | 1,700 | 1,705 | 1,669 | 1,688 | +54 | +3.3% | 686,900 |
| 2023/10/11 | 1,701 | 1,708 | 1,634 | 1,634 | -76 | -4.4% | 641,400 |
| 2023/10/10 | 1,676 | 1,724 | 1,676 | 1,710 | +74 | +4.5% | 734,600 |
| 2023/10/06 | 1,605 | 1,658 | 1,602 | 1,636 | +41 | +2.6% | 811,900 |
| 2023/10/05 | 1,571 | 1,598 | 1,558 | 1,595 | +28 | +1.8% | 415,500 |
| 2023/10/04 | 1,597 | 1,608 | 1,564 | 1,567 | -46 | -2.9% | 657,100 |
| 2023/10/03 | 1,658 | 1,660 | 1,611 | 1,613 | -64 | -3.8% | 686,900 |
| 2023/10/02 | 1,690 | 1,705 | 1,673 | 1,677 | -8 | -0.5% | 540,500 |
| 2023/09/29 | 1,739 | 1,740 | 1,673 | 1,685 | -64 | -3.7% | 523,000 |
| 2023/09/28 | 1,741 | 1,775 | 1,735 | 1,749 | -12 | -0.7% | 445,800 |
| 2023/09/27 | 1,760 | 1,765 | 1,734 | 1,761 | -13 | -0.7% | 533,500 |
| 2023/09/26 | 1,781 | 1,788 | 1,737 | 1,774 | -24 | -1.3% | 1,057,200 |
| 2023/09/25 | 1,852 | 1,852 | 1,798 | 1,798 | -37 | -2% | 560,500 |
| 2023/09/22 | 1,822 | 1,845 | 1,807 | 1,835 | -27 | -1.5% | 585,900 |
| 2023/09/21 | 1,866 | 1,921 | 1,847 | 1,862 | +36 | +2% | 1,162,600 |
| 2023/09/20 | 1,832 | 1,865 | 1,815 | 1,826 | +21 | +1.2% | 1,114,800 |
| 2023/09/19 | 1,780 | 1,809 | 1,779 | 1,805 | +23 | +1.3% | 432,400 |
| 2023/09/15 | 1,779 | 1,807 | 1,765 | 1,782 | +32 | +1.8% | 723,300 |
| 2023/09/14 | 1,755 | 1,763 | 1,745 | 1,750 | +9 | +0.5% | 357,400 |
| 2023/09/13 | 1,697 | 1,748 | 1,697 | 1,741 | +40 | +2.4% | 487,100 |
| 2023/09/12 | 1,715 | 1,715 | 1,686 | 1,701 | -5 | -0.3% | 386,700 |
| 2023/09/11 | 1,720 | 1,730 | 1,685 | 1,706 | -9 | -0.5% | 342,800 |
| 2023/09/08 | 1,707 | 1,749 | 1,706 | 1,715 | -17 | -1% | 650,600 |
| 2023/09/07 | 1,757 | 1,777 | 1,722 | 1,732 | -45 | -2.5% | 550,300 |
| 2023/09/06 | 1,736 | 1,780 | 1,736 | 1,777 | +45 | +2.6% | 721,900 |
| 2023/09/05 | 1,733 | 1,740 | 1,702 | 1,732 | +8 | +0.5% | 654,500 |
| 2023/09/04 | 1,687 | 1,730 | 1,683 | 1,724 | +55 | +3.3% | 898,200 |
251～
300
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
