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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 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 |
| 2010/06/24 | 1,001 | 1,021 | 997 | 1,008 | +14 | +1.4% | 710,300 |
| 2010/06/23 | 991 | 1,001 | 988 | 994 | -19 | -1.9% | 480,600 |
| 2010/06/22 | 1,028 | 1,031 | 1,012 | 1,013 | -23 | -2.2% | 859,500 |
| 2010/06/21 | 992 | 1,042 | 991 | 1,036 | +46 | +4.6% | 1,141,600 |
| 2010/06/18 | 991 | 992 | 975 | 990 | -4 | -0.4% | 489,100 |
| 2010/06/17 | 984 | 995 | 982 | 994 | +11 | +1.1% | 805,300 |
| 2010/06/16 | 973 | 995 | 970 | 983 | +25 | +2.6% | 777,500 |
| 2010/06/15 | 961 | 964 | 954 | 958 | -10 | -1% | 428,800 |
| 2010/06/14 | 977 | 979 | 966 | 968 | +2 | +0.2% | 578,100 |
| 2010/06/11 | 951 | 971 | 943 | 966 | +45 | +4.9% | 1,508,400 |
| 2010/06/10 | 905 | 924 | 895 | 921 | +13 | +1.4% | 1,333,500 |
| 2010/06/09 | 935 | 936 | 901 | 908 | -27 | -2.9% | 1,033,600 |
| 2010/06/08 | 935 | 959 | 935 | 935 | -14 | -1.5% | 855,300 |
| 2010/06/07 | 962 | 962 | 941 | 949 | -28 | -2.9% | 1,271,500 |
| 2010/06/04 | 988 | 991 | 971 | 977 | -23 | -2.3% | 1,157,500 |
| 2010/06/03 | 990 | 1,003 | 986 | 1,000 | +23 | +2.4% | 861,700 |
| 2010/06/02 | 997 | 1,002 | 966 | 977 | -33 | -3.3% | 1,399,200 |
| 2010/06/01 | 1,003 | 1,024 | 1,000 | 1,010 | -6 | -0.6% | 1,021,100 |
| 2010/05/31 | 1,001 | 1,035 | 1,000 | 1,016 | +3 | +0.3% | 1,150,100 |
| 2010/05/28 | 1,039 | 1,049 | 993 | 1,013 | -4 | -0.4% | 1,678,400 |
| 2010/05/27 | 992 | 1,025 | 987 | 1,017 | +32 | +3.2% | 1,111,000 |
3501～
3550
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
