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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,630 | 1,670 | 1,624 | 1,669 | +32 | +2% | 479,100 |
| 2023/08/31 | 1,612 | 1,645 | 1,598 | 1,637 | +26 | +1.6% | 764,300 |
| 2023/08/30 | 1,628 | 1,629 | 1,607 | 1,611 | -12 | -0.7% | 516,100 |
| 2023/08/29 | 1,623 | 1,628 | 1,611 | 1,623 | +10 | +0.6% | 360,100 |
| 2023/08/28 | 1,590 | 1,617 | 1,587 | 1,613 | +32 | +2% | 406,600 |
| 2023/08/25 | 1,569 | 1,583 | 1,553 | 1,581 | +18 | +1.2% | 745,900 |
| 2023/08/24 | 1,581 | 1,581 | 1,551 | 1,563 | -18 | -1.1% | 499,000 |
| 2023/08/23 | 1,593 | 1,593 | 1,573 | 1,581 | -17 | -1.1% | 429,000 |
| 2023/08/22 | 1,603 | 1,610 | 1,590 | 1,598 | -3 | -0.2% | 422,800 |
| 2023/08/21 | 1,570 | 1,622 | 1,568 | 1,601 | +20 | +1.3% | 649,100 |
| 2023/08/18 | 1,577 | 1,595 | 1,570 | 1,581 | -14 | -0.9% | 549,300 |
| 2023/08/17 | 1,649 | 1,649 | 1,562 | 1,595 | -21 | -1.3% | 794,300 |
| 2023/08/16 | 1,643 | 1,643 | 1,613 | 1,616 | -52 | -3.1% | 514,300 |
| 2023/08/15 | 1,689 | 1,695 | 1,668 | 1,668 | -5 | -0.3% | 418,200 |
| 2023/08/14 | 1,671 | 1,699 | 1,665 | 1,673 | -6 | -0.4% | 431,400 |
| 2023/08/10 | 1,694 | 1,694 | 1,668 | 1,679 | ±0 | ±0% | 469,800 |
| 2023/08/09 | 1,725 | 1,726 | 1,669 | 1,679 | -25 | -1.5% | 677,600 |
| 2023/08/08 | 1,720 | 1,731 | 1,703 | 1,704 | -8 | -0.5% | 466,600 |
| 2023/08/07 | 1,718 | 1,726 | 1,682 | 1,712 | -33 | -1.9% | 938,300 |
| 2023/08/04 | 1,710 | 1,761 | 1,702 | 1,745 | +35 | +2% | 735,600 |
| 2023/08/03 | 1,731 | 1,732 | 1,693 | 1,710 | -46 | -2.6% | 835,600 |
| 2023/08/02 | 1,762 | 1,777 | 1,744 | 1,756 | -2 | -0.1% | 786,700 |
| 2023/08/01 | 1,741 | 1,799 | 1,740 | 1,758 | +40 | +2.3% | 1,258,000 |
| 2023/07/31 | 1,690 | 1,726 | 1,686 | 1,718 | +29 | +1.7% | 1,117,900 |
| 2023/07/28 | 1,703 | 1,709 | 1,659 | 1,689 | -13 | -0.8% | 1,899,500 |
| 2023/07/27 | 1,732 | 1,748 | 1,696 | 1,702 | -19 | -1.1% | 1,414,900 |
| 2023/07/26 | 1,697 | 1,730 | 1,658 | 1,721 | +34 | +2% | 2,658,100 |
| 2023/07/25 | 1,700 | 1,746 | 1,664 | 1,687 | -16 | -0.9% | 6,791,900 |
| 2023/07/24 | 1,603 | 1,703 | 1,584 | 1,703 | +300 | +21.4% | 9,816,300 |
| 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 |
301～
350
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
