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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 1,657 | 1,687 | 1,650 | 1,664 | +10 | +0.6% | 364,600 |
| 2024/03/28 | 1,665 | 1,676 | 1,648 | 1,654 | -38 | -2.2% | 413,200 |
| 2024/03/27 | 1,697 | 1,715 | 1,689 | 1,692 | -5 | -0.3% | 350,700 |
| 2024/03/26 | 1,700 | 1,714 | 1,691 | 1,697 | +5 | +0.3% | 326,100 |
| 2024/03/25 | 1,708 | 1,708 | 1,689 | 1,692 | -24 | -1.4% | 257,100 |
| 2024/03/22 | 1,725 | 1,727 | 1,702 | 1,716 | +3 | +0.2% | 300,500 |
| 2024/03/21 | 1,715 | 1,718 | 1,699 | 1,713 | +6 | +0.4% | 286,000 |
| 2024/03/19 | 1,682 | 1,711 | 1,675 | 1,707 | +33 | +2% | 465,100 |
| 2024/03/18 | 1,685 | 1,690 | 1,670 | 1,674 | +1 | +0.1% | 310,800 |
| 2024/03/15 | 1,670 | 1,679 | 1,653 | 1,673 | +1 | +0.1% | 380,200 |
| 2024/03/14 | 1,649 | 1,674 | 1,632 | 1,672 | +40 | +2.5% | 321,100 |
| 2024/03/13 | 1,645 | 1,654 | 1,629 | 1,632 | -10 | -0.6% | 302,600 |
| 2024/03/12 | 1,632 | 1,644 | 1,607 | 1,642 | -6 | -0.4% | 309,100 |
| 2024/03/11 | 1,685 | 1,688 | 1,626 | 1,648 | -51 | -3% | 472,000 |
| 2024/03/08 | 1,675 | 1,704 | 1,674 | 1,699 | +9 | +0.5% | 390,000 |
| 2024/03/07 | 1,703 | 1,706 | 1,681 | 1,690 | +2 | +0.1% | 450,900 |
| 2024/03/06 | 1,667 | 1,706 | 1,659 | 1,688 | +6 | +0.4% | 465,300 |
| 2024/03/05 | 1,675 | 1,688 | 1,659 | 1,682 | +12 | +0.7% | 290,200 |
| 2024/03/04 | 1,683 | 1,688 | 1,663 | 1,670 | -6 | -0.4% | 242,800 |
| 2024/03/01 | 1,667 | 1,683 | 1,663 | 1,676 | +8 | +0.5% | 276,600 |
| 2024/02/29 | 1,684 | 1,686 | 1,641 | 1,668 | -15 | -0.9% | 671,100 |
| 2024/02/28 | 1,665 | 1,701 | 1,656 | 1,683 | +22 | +1.3% | 473,100 |
| 2024/02/27 | 1,660 | 1,674 | 1,655 | 1,661 | +1 | +0.1% | 346,700 |
| 2024/02/26 | 1,680 | 1,692 | 1,660 | 1,660 | -17 | -1% | 379,100 |
| 2024/02/22 | 1,659 | 1,680 | 1,652 | 1,677 | +21 | +1.3% | 511,700 |
| 2024/02/21 | 1,686 | 1,692 | 1,647 | 1,656 | -34 | -2% | 643,200 |
| 2024/02/20 | 1,720 | 1,720 | 1,688 | 1,690 | -30 | -1.7% | 471,800 |
| 2024/02/19 | 1,700 | 1,723 | 1,699 | 1,720 | +16 | +0.9% | 324,400 |
| 2024/02/16 | 1,685 | 1,711 | 1,677 | 1,704 | +32 | +1.9% | 302,300 |
| 2024/02/15 | 1,698 | 1,698 | 1,666 | 1,672 | -10 | -0.6% | 342,200 |
| 2024/02/14 | 1,706 | 1,706 | 1,668 | 1,682 | -41 | -2.4% | 579,200 |
| 2024/02/13 | 1,723 | 1,725 | 1,696 | 1,723 | +6 | +0.3% | 393,900 |
| 2024/02/09 | 1,717 | 1,735 | 1,707 | 1,717 | -2 | -0.1% | 327,900 |
| 2024/02/08 | 1,741 | 1,742 | 1,712 | 1,719 | -22 | -1.3% | 370,400 |
| 2024/02/07 | 1,725 | 1,744 | 1,717 | 1,741 | +12 | +0.7% | 263,400 |
| 2024/02/06 | 1,778 | 1,784 | 1,729 | 1,729 | -54 | -3% | 541,300 |
| 2024/02/05 | 1,775 | 1,793 | 1,771 | 1,783 | +17 | +1% | 305,800 |
| 2024/02/02 | 1,800 | 1,800 | 1,755 | 1,766 | -41 | -2.3% | 511,900 |
| 2024/02/01 | 1,800 | 1,829 | 1,798 | 1,807 | +13 | +0.7% | 571,200 |
| 2024/01/31 | 1,780 | 1,806 | 1,777 | 1,794 | +14 | +0.8% | 420,200 |
| 2024/01/30 | 1,778 | 1,785 | 1,769 | 1,780 | +2 | +0.1% | 295,900 |
| 2024/01/29 | 1,761 | 1,787 | 1,760 | 1,778 | +19 | +1.1% | 433,500 |
| 2024/01/26 | 1,748 | 1,774 | 1,743 | 1,759 | +2 | +0.1% | 483,200 |
| 2024/01/25 | 1,757 | 1,788 | 1,751 | 1,757 | +2 | +0.1% | 634,600 |
| 2024/01/24 | 1,744 | 1,761 | 1,712 | 1,755 | +20 | +1.2% | 672,700 |
| 2024/01/23 | 1,769 | 1,781 | 1,730 | 1,735 | -25 | -1.4% | 1,036,500 |
| 2024/01/22 | 1,785 | 1,786 | 1,718 | 1,760 | +21 | +1.2% | 1,842,200 |
| 2024/01/19 | 1,787 | 1,787 | 1,732 | 1,739 | -31 | -1.8% | 988,000 |
| 2024/01/18 | 1,782 | 1,801 | 1,765 | 1,770 | -20 | -1.1% | 484,000 |
| 2024/01/17 | 1,820 | 1,831 | 1,790 | 1,790 | -23 | -1.3% | 461,100 |
251～
300
件表示中 / 3675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 | 154,300円 | -12.1% | -27.0% | 3.24% | 8.51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 | 309,700円 | -4.9% | -28.6% | 4.23% | 9.04倍 | 0.67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 | 94,600円 | +0.3% | -5.7% | 4.97% | 6.95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 | 534,000円 | +2.5% | +35.5% | 6.24% | 12.06倍 | 0.80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 | 274,100円 | -4.4% | -9.2% | 0.73% | 21.33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
