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 |
|---|---|---|---|---|---|---|---|
| 2023/02/24 | 1,505 | 1,517 | 1,492 | 1,493 | -14 | -0.9% | 480,000 |
| 2023/02/22 | 1,511 | 1,538 | 1,501 | 1,507 | -12 | -0.8% | 621,600 |
| 2023/02/21 | 1,505 | 1,533 | 1,500 | 1,519 | +25 | +1.7% | 699,100 |
| 2023/02/20 | 1,512 | 1,516 | 1,475 | 1,494 | -5 | -0.3% | 607,000 |
| 2023/02/17 | 1,480 | 1,505 | 1,478 | 1,499 | +14 | +0.9% | 524,800 |
| 2023/02/16 | 1,489 | 1,496 | 1,471 | 1,485 | ±0 | ±0% | 512,000 |
| 2023/02/15 | 1,490 | 1,501 | 1,478 | 1,485 | +7 | +0.5% | 702,500 |
| 2023/02/14 | 1,466 | 1,484 | 1,465 | 1,478 | +23 | +1.6% | 557,800 |
| 2023/02/13 | 1,450 | 1,474 | 1,445 | 1,455 | +3 | +0.2% | 634,500 |
| 2023/02/10 | 1,433 | 1,474 | 1,432 | 1,452 | +3 | +0.2% | 842,000 |
| 2023/02/09 | 1,426 | 1,449 | 1,426 | 1,449 | +23 | +1.6% | 420,200 |
| 2023/02/08 | 1,432 | 1,450 | 1,420 | 1,426 | -22 | -1.5% | 800,400 |
| 2023/02/07 | 1,395 | 1,459 | 1,395 | 1,448 | +59 | +4.2% | 1,558,300 |
| 2023/02/06 | 1,385 | 1,396 | 1,379 | 1,389 | +18 | +1.3% | 390,900 |
| 2023/02/03 | 1,380 | 1,385 | 1,363 | 1,371 | -15 | -1.1% | 499,600 |
| 2023/02/02 | 1,397 | 1,404 | 1,364 | 1,386 | -11 | -0.8% | 986,300 |
| 2023/02/01 | 1,398 | 1,426 | 1,393 | 1,397 | -12 | -0.9% | 960,500 |
| 2023/01/31 | 1,395 | 1,418 | 1,385 | 1,409 | +14 | +1% | 999,000 |
| 2023/01/30 | 1,400 | 1,405 | 1,379 | 1,395 | -16 | -1.1% | 783,900 |
| 2023/01/27 | 1,428 | 1,448 | 1,401 | 1,411 | +4 | +0.3% | 1,419,200 |
| 2023/01/26 | 1,374 | 1,407 | 1,372 | 1,407 | +34 | +2.5% | 1,539,400 |
| 2023/01/25 | 1,318 | 1,393 | 1,311 | 1,373 | +53 | +4% | 1,760,600 |
| 2023/01/24 | 1,322 | 1,339 | 1,295 | 1,320 | +19 | +1.5% | 2,347,700 |
| 2023/01/23 | 1,240 | 1,303 | 1,205 | 1,301 | +49 | +3.9% | 2,808,600 |
| 2023/01/20 | 1,231 | 1,265 | 1,221 | 1,252 | +29 | +2.4% | 1,679,200 |
| 2023/01/19 | 1,260 | 1,262 | 1,222 | 1,223 | -27 | -2.2% | 956,400 |
| 2023/01/18 | 1,251 | 1,258 | 1,237 | 1,250 | ±0 | ±0% | 642,000 |
| 2023/01/17 | 1,246 | 1,256 | 1,244 | 1,250 | +4 | +0.3% | 614,900 |
| 2023/01/16 | 1,260 | 1,266 | 1,245 | 1,246 | -6 | -0.5% | 557,000 |
| 2023/01/13 | 1,255 | 1,275 | 1,250 | 1,252 | -10 | -0.8% | 710,900 |
| 2023/01/12 | 1,243 | 1,272 | 1,236 | 1,262 | +28 | +2.3% | 823,400 |
| 2023/01/11 | 1,216 | 1,241 | 1,213 | 1,234 | +22 | +1.8% | 587,400 |
| 2023/01/10 | 1,212 | 1,233 | 1,210 | 1,212 | +8 | +0.7% | 686,700 |
| 2023/01/06 | 1,195 | 1,213 | 1,192 | 1,204 | +10 | +0.8% | 410,900 |
| 2023/01/05 | 1,185 | 1,197 | 1,184 | 1,194 | +15 | +1.3% | 327,300 |
| 2023/01/04 | 1,191 | 1,191 | 1,174 | 1,179 | -16 | -1.3% | 332,000 |
| 2022/12/30 | 1,201 | 1,206 | 1,195 | 1,195 | -6 | -0.5% | 241,100 |
| 2022/12/29 | 1,195 | 1,201 | 1,182 | 1,201 | +6 | +0.5% | 452,000 |
| 2022/12/28 | 1,209 | 1,212 | 1,181 | 1,195 | -10 | -0.8% | 602,600 |
| 2022/12/27 | 1,204 | 1,213 | 1,197 | 1,205 | +10 | +0.8% | 422,900 |
| 2022/12/26 | 1,195 | 1,200 | 1,186 | 1,195 | +10 | +0.8% | 278,700 |
| 2022/12/23 | 1,181 | 1,191 | 1,174 | 1,185 | -9 | -0.8% | 558,700 |
| 2022/12/22 | 1,187 | 1,196 | 1,179 | 1,194 | +6 | +0.5% | 438,000 |
| 2022/12/21 | 1,204 | 1,215 | 1,184 | 1,188 | -16 | -1.3% | 830,400 |
| 2022/12/20 | 1,226 | 1,227 | 1,186 | 1,204 | -16 | -1.3% | 971,100 |
| 2022/12/19 | 1,233 | 1,233 | 1,207 | 1,220 | -22 | -1.8% | 853,600 |
| 2022/12/16 | 1,258 | 1,263 | 1,241 | 1,242 | -26 | -2.1% | 705,400 |
| 2022/12/15 | 1,259 | 1,268 | 1,254 | 1,268 | +6 | +0.5% | 435,400 |
| 2022/12/14 | 1,251 | 1,264 | 1,242 | 1,262 | +9 | +0.7% | 697,200 |
| 2022/12/13 | 1,263 | 1,271 | 1,253 | 1,253 | -20 | -1.6% | 602,100 |
301～
350
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 | 167,000円 | +0.8% | -22.0% | 2.99% | 8.69倍 | 0.90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 | 386,000円 | +3.2% | -5.6% | 3.39% | 12.66倍 | 0.88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 | 573,000円 | +3.9% | +21.0% | 5.39% | 13.91倍 | 0.87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 | 227,500円 | -2.5% | +7.3% | 3.08% | 13.04倍 | 0.55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 | 278,700円 | +2.3% | +3.1% | 1.22% | 24.65倍 | 0.71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
