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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 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 |
| 2010/05/26 | 1,004 | 1,013 | 982 | 985 | -9 | -0.9% | 988,800 |
| 2010/05/25 | 1,018 | 1,026 | 992 | 994 | -41 | -4% | 908,800 |
| 2010/05/24 | 1,008 | 1,039 | 1,002 | 1,035 | +9 | +0.9% | 1,068,100 |
| 2010/05/21 | 1,014 | 1,031 | 995 | 1,026 | -18 | -1.7% | 1,290,100 |
| 2010/05/20 | 1,044 | 1,061 | 1,034 | 1,044 | -15 | -1.4% | 914,200 |
| 2010/05/19 | 1,043 | 1,067 | 1,018 | 1,059 | -21 | -1.9% | 1,548,800 |
| 2010/05/18 | 1,092 | 1,123 | 1,068 | 1,080 | -16 | -1.5% | 1,036,300 |
| 2010/05/17 | 1,111 | 1,124 | 1,093 | 1,096 | -38 | -3.4% | 1,464,100 |
| 2010/05/14 | 1,160 | 1,160 | 1,134 | 1,134 | -36 | -3.1% | 1,109,200 |
| 2010/05/13 | 1,150 | 1,172 | 1,139 | 1,170 | +40 | +3.5% | 1,337,800 |
| 2010/05/12 | 1,159 | 1,170 | 1,120 | 1,130 | -38 | -3.3% | 1,263,600 |
3601～
3650
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 | 154,700円 | -12.1% | -27.0% | 3.23% | 8.54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 | 310,800円 | -4.9% | -28.6% | 4.21% | 9.07倍 | 0.68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 | 95,100円 | +0.3% | -5.7% | 4.94% | 6.99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 | 537,000円 | +2.5% | +35.5% | 6.20% | 12.13倍 | 0.81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 | 274,200円 | -4.4% | -9.2% | 0.73% | 21.34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
