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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,305 | 1,312 | 1,294 | 1,297 | ±0 | ±0% | 392,200 |
| 2023/04/06 | 1,318 | 1,324 | 1,297 | 1,297 | -39 | -2.9% | 696,100 |
| 2023/04/05 | 1,364 | 1,364 | 1,302 | 1,336 | -56 | -4% | 791,500 |
| 2023/04/04 | 1,400 | 1,403 | 1,378 | 1,392 | +2 | +0.1% | 528,700 |
| 2023/04/03 | 1,384 | 1,399 | 1,372 | 1,390 | +24 | +1.8% | 673,600 |
| 2023/03/31 | 1,349 | 1,378 | 1,345 | 1,366 | +29 | +2.2% | 1,018,500 |
| 2023/03/30 | 1,333 | 1,342 | 1,316 | 1,337 | -11 | -0.8% | 687,800 |
| 2023/03/29 | 1,343 | 1,349 | 1,329 | 1,348 | +15 | +1.1% | 584,900 |
| 2023/03/28 | 1,330 | 1,334 | 1,317 | 1,333 | +12 | +0.9% | 582,200 |
| 2023/03/27 | 1,335 | 1,337 | 1,303 | 1,321 | +1 | +0.1% | 709,200 |
| 2023/03/24 | 1,333 | 1,346 | 1,315 | 1,320 | -10 | -0.8% | 686,900 |
| 2023/03/23 | 1,315 | 1,338 | 1,307 | 1,330 | -15 | -1.1% | 604,100 |
| 2023/03/22 | 1,386 | 1,389 | 1,344 | 1,345 | -12 | -0.9% | 775,500 |
| 2023/03/20 | 1,371 | 1,390 | 1,354 | 1,357 | -36 | -2.6% | 622,000 |
| 2023/03/17 | 1,411 | 1,415 | 1,370 | 1,393 | -17 | -1.2% | 1,029,600 |
| 2023/03/16 | 1,418 | 1,451 | 1,402 | 1,410 | -60 | -4.1% | 1,023,500 |
| 2023/03/15 | 1,472 | 1,488 | 1,461 | 1,470 | +24 | +1.7% | 590,400 |
| 2023/03/14 | 1,505 | 1,510 | 1,437 | 1,446 | -90 | -5.9% | 904,300 |
| 2023/03/13 | 1,509 | 1,539 | 1,506 | 1,536 | -8 | -0.5% | 811,500 |
| 2023/03/10 | 1,565 | 1,574 | 1,544 | 1,544 | -49 | -3.1% | 452,500 |
| 2023/03/09 | 1,589 | 1,599 | 1,580 | 1,593 | +11 | +0.7% | 498,800 |
| 2023/03/08 | 1,584 | 1,591 | 1,565 | 1,582 | -9 | -0.6% | 519,300 |
| 2023/03/07 | 1,550 | 1,591 | 1,547 | 1,591 | +38 | +2.4% | 655,500 |
| 2023/03/06 | 1,560 | 1,572 | 1,536 | 1,553 | -9 | -0.6% | 629,900 |
| 2023/03/03 | 1,555 | 1,572 | 1,555 | 1,562 | +14 | +0.9% | 571,900 |
| 2023/03/02 | 1,545 | 1,567 | 1,538 | 1,548 | +18 | +1.2% | 567,000 |
| 2023/03/01 | 1,510 | 1,539 | 1,508 | 1,530 | +27 | +1.8% | 707,700 |
| 2023/02/28 | 1,545 | 1,551 | 1,497 | 1,503 | -31 | -2% | 746,000 |
| 2023/02/27 | 1,500 | 1,537 | 1,496 | 1,534 | +41 | +2.7% | 840,900 |
| 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 |
401～
450
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
