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 |
|---|---|---|---|---|---|---|---|
| 2010/10/01 | 983 | 985 | 959 | 961 | -24 | -2.4% | 619,500 |
| 2010/09/30 | 993 | 998 | 983 | 985 | -9 | -0.9% | 619,000 |
| 2010/09/29 | 981 | 998 | 973 | 994 | +20 | +2.1% | 573,300 |
| 2010/09/28 | 974 | 985 | 971 | 974 | -1 | -0.1% | 239,600 |
| 2010/09/27 | 968 | 975 | 964 | 975 | +10 | +1% | 269,300 |
| 2010/09/24 | 968 | 977 | 955 | 965 | -12 | -1.2% | 443,700 |
| 2010/09/22 | 965 | 983 | 961 | 977 | +3 | +0.3% | 533,100 |
| 2010/09/21 | 1,000 | 1,003 | 972 | 974 | -14 | -1.4% | 587,900 |
| 2010/09/17 | 993 | 1,003 | 980 | 988 | +17 | +1.8% | 1,137,700 |
| 2010/09/16 | 993 | 995 | 960 | 971 | -16 | -1.6% | 834,500 |
| 2010/09/15 | 986 | 996 | 959 | 987 | +4 | +0.4% | 690,900 |
| 2010/09/14 | 975 | 985 | 973 | 983 | +14 | +1.4% | 483,900 |
| 2010/09/13 | 970 | 977 | 964 | 969 | +5 | +0.5% | 331,400 |
| 2010/09/10 | 947 | 968 | 946 | 964 | +17 | +1.8% | 651,500 |
| 2010/09/09 | 947 | 954 | 938 | 947 | +5 | +0.5% | 365,600 |
| 2010/09/08 | 937 | 944 | 925 | 942 | -10 | -1.1% | 512,200 |
| 2010/09/07 | 940 | 964 | 938 | 952 | -3 | -0.3% | 593,400 |
| 2010/09/06 | 939 | 957 | 938 | 955 | +15 | +1.6% | 399,100 |
| 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 |
3551～
3600
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
