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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 928 | 940 | 921 | 940 | +20 | +2.2% | 536,200 |
| 2010/09/02 | 935 | 938 | 906 | 920 | -1 | -0.1% | 827,400 |
| 2010/09/01 | 913 | 925 | 910 | 921 | +3 | +0.3% | 771,100 |
| 2010/08/31 | 946 | 946 | 915 | 918 | -43 | -4.5% | 410,300 |
| 2010/08/30 | 965 | 991 | 956 | 961 | +9 | +0.9% | 435,900 |
| 2010/08/27 | 937 | 958 | 930 | 952 | +3 | +0.3% | 440,000 |
| 2010/08/26 | 947 | 952 | 935 | 949 | +12 | +1.3% | 330,600 |
| 2010/08/25 | 938 | 953 | 933 | 937 | -30 | -3.1% | 516,600 |
| 2010/08/24 | 950 | 976 | 945 | 967 | +10 | +1% | 707,800 |
| 2010/08/23 | 970 | 971 | 955 | 957 | -22 | -2.2% | 421,100 |
| 2010/08/20 | 985 | 1,001 | 977 | 979 | -14 | -1.4% | 618,500 |
| 2010/08/19 | 957 | 1,022 | 957 | 993 | +39 | +4.1% | 1,707,800 |
| 2010/08/18 | 953 | 968 | 941 | 954 | +9 | +1% | 360,200 |
| 2010/08/17 | 921 | 948 | 912 | 945 | +14 | +1.5% | 713,300 |
| 2010/08/16 | 937 | 943 | 921 | 931 | -11 | -1.2% | 448,400 |
| 2010/08/13 | 944 | 947 | 926 | 942 | +3 | +0.3% | 447,700 |
| 2010/08/12 | 919 | 940 | 912 | 939 | -3 | -0.3% | 689,500 |
| 2010/08/11 | 949 | 953 | 938 | 942 | -30 | -3.1% | 430,200 |
| 2010/08/10 | 980 | 987 | 962 | 972 | +3 | +0.3% | 526,500 |
| 2010/08/09 | 957 | 973 | 957 | 969 | -7 | -0.7% | 336,000 |
| 2010/08/06 | 972 | 983 | 967 | 976 | -11 | -1.1% | 355,400 |
| 2010/08/05 | 988 | 995 | 973 | 987 | +14 | +1.4% | 373,500 |
| 2010/08/04 | 988 | 991 | 968 | 973 | -18 | -1.8% | 693,000 |
| 2010/08/03 | 1,019 | 1,021 | 983 | 991 | -24 | -2.4% | 1,142,600 |
| 2010/08/02 | 1,033 | 1,033 | 1,010 | 1,015 | -19 | -1.8% | 342,400 |
| 2010/07/30 | 1,041 | 1,044 | 1,021 | 1,034 | -15 | -1.4% | 565,900 |
| 2010/07/29 | 1,050 | 1,056 | 1,040 | 1,049 | -11 | -1% | 616,700 |
| 2010/07/28 | 1,032 | 1,061 | 1,029 | 1,060 | +36 | +3.5% | 914,700 |
| 2010/07/27 | 1,045 | 1,056 | 1,023 | 1,024 | -26 | -2.5% | 709,800 |
| 2010/07/26 | 1,045 | 1,059 | 1,045 | 1,050 | +17 | +1.6% | 728,800 |
| 2010/07/23 | 1,018 | 1,038 | 1,015 | 1,033 | +22 | +2.2% | 1,558,000 |
| 2010/07/22 | 1,001 | 1,021 | 992 | 1,011 | -15 | -1.5% | 1,841,500 |
| 2010/07/21 | 1,007 | 1,034 | 1,003 | 1,026 | +30 | +3% | 1,477,600 |
| 2010/07/20 | 999 | 1,017 | 991 | 996 | -15 | -1.5% | 677,800 |
| 2010/07/16 | 1,034 | 1,036 | 1,006 | 1,011 | -33 | -3.2% | 905,600 |
| 2010/07/15 | 1,056 | 1,057 | 1,040 | 1,044 | -11 | -1% | 395,100 |
| 2010/07/14 | 1,062 | 1,068 | 1,054 | 1,055 | +9 | +0.9% | 455,600 |
| 2010/07/13 | 1,086 | 1,088 | 1,041 | 1,046 | -30 | -2.8% | 656,600 |
| 2010/07/12 | 1,075 | 1,091 | 1,070 | 1,076 | +7 | +0.7% | 442,800 |
| 2010/07/09 | 1,070 | 1,077 | 1,056 | 1,069 | ±0 | ±0% | 451,700 |
| 2010/07/08 | 1,083 | 1,083 | 1,064 | 1,069 | +23 | +2.2% | 626,800 |
| 2010/07/07 | 1,043 | 1,060 | 1,031 | 1,046 | -18 | -1.7% | 791,400 |
| 2010/07/06 | 1,033 | 1,072 | 1,027 | 1,064 | +23 | +2.2% | 862,500 |
| 2010/07/05 | 1,034 | 1,047 | 1,030 | 1,041 | +24 | +2.4% | 609,200 |
| 2010/07/02 | 990 | 1,034 | 983 | 1,017 | +28 | +2.8% | 1,023,400 |
| 2010/07/01 | 1,020 | 1,021 | 986 | 989 | -47 | -4.5% | 864,800 |
| 2010/06/30 | 1,040 | 1,046 | 1,020 | 1,036 | -18 | -1.7% | 1,555,200 |
| 2010/06/29 | 1,027 | 1,080 | 1,023 | 1,054 | +41 | +4% | 1,982,000 |
| 2010/06/28 | 1,031 | 1,036 | 1,012 | 1,013 | +9 | +0.9% | 1,034,700 |
| 2010/06/25 | 990 | 1,009 | 990 | 1,004 | -4 | -0.4% | 850,200 |
3351～
3400
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
