東京鐵鋼の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 5,340 | 5,450 | 5,330 | 5,400 | +70 | +1.3% | 60,300 |
| 2025/05/22 | 5,380 | 5,410 | 5,330 | 5,330 | -70 | -1.3% | 61,800 |
| 2025/05/21 | 5,450 | 5,480 | 5,400 | 5,400 | -30 | -0.6% | 54,700 |
| 2025/05/20 | 5,510 | 5,540 | 5,420 | 5,430 | -80 | -1.5% | 99,200 |
| 2025/05/19 | 5,620 | 5,630 | 5,480 | 5,510 | -130 | -2.3% | 94,600 |
| 2025/05/16 | 5,640 | 5,680 | 5,620 | 5,640 | -20 | -0.4% | 43,300 |
| 2025/05/15 | 5,660 | 5,730 | 5,640 | 5,660 | -60 | -1% | 49,200 |
| 2025/05/14 | 5,720 | 5,750 | 5,600 | 5,720 | -10 | -0.2% | 71,200 |
| 2025/05/13 | 5,660 | 5,750 | 5,640 | 5,730 | +80 | +1.4% | 68,100 |
| 2025/05/12 | 5,680 | 5,700 | 5,570 | 5,650 | -50 | -0.9% | 98,000 |
| 2025/05/09 | 5,740 | 5,780 | 5,660 | 5,700 | -50 | -0.9% | 156,300 |
| 2025/05/08 | 5,840 | 6,060 | 5,700 | 5,750 | -130 | -2.2% | 223,100 |
| 2025/05/07 | 5,490 | 5,930 | 5,480 | 5,880 | +420 | +7.7% | 501,700 |
| 2025/05/02 | 5,500 | 5,530 | 5,440 | 5,460 | ±0 | ±0% | 60,400 |
| 2025/05/01 | 5,510 | 5,520 | 5,430 | 5,460 | -90 | -1.6% | 77,300 |
| 2025/04/30 | 5,610 | 5,610 | 5,490 | 5,550 | -70 | -1.2% | 79,800 |
| 2025/04/28 | 5,670 | 5,700 | 5,620 | 5,620 | -10 | -0.2% | 33,500 |
| 2025/04/25 | 5,580 | 5,660 | 5,580 | 5,630 | +50 | +0.9% | 53,600 |
| 2025/04/24 | 5,660 | 5,660 | 5,580 | 5,580 | -60 | -1.1% | 57,500 |
| 2025/04/23 | 5,700 | 5,710 | 5,620 | 5,640 | -10 | -0.2% | 49,500 |
| 2025/04/22 | 5,610 | 5,720 | 5,600 | 5,650 | -10 | -0.2% | 45,900 |
| 2025/04/21 | 5,720 | 5,750 | 5,650 | 5,660 | -90 | -1.6% | 39,600 |
| 2025/04/18 | 5,610 | 5,760 | 5,610 | 5,750 | +190 | +3.4% | 48,100 |
| 2025/04/17 | 5,560 | 5,590 | 5,550 | 5,560 | -20 | -0.4% | 30,700 |
| 2025/04/16 | 5,570 | 5,610 | 5,550 | 5,580 | +50 | +0.9% | 29,000 |
| 2025/04/15 | 5,550 | 5,570 | 5,520 | 5,530 | -20 | -0.4% | 35,400 |
| 2025/04/14 | 5,550 | 5,610 | 5,520 | 5,550 | ±0 | ±0% | 62,700 |
| 2025/04/11 | 5,500 | 5,590 | 5,380 | 5,550 | -40 | -0.7% | 98,800 |
| 2025/04/10 | 5,690 | 5,690 | 5,540 | 5,590 | +260 | +4.9% | 98,000 |
| 2025/04/09 | 5,340 | 5,390 | 5,230 | 5,330 | -110 | -2% | 182,300 |
| 2025/04/08 | 5,230 | 5,500 | 5,230 | 5,440 | +520 | +10.6% | 138,000 |
| 2025/04/07 | 4,695 | 5,060 | 4,695 | 4,920 | -320 | -6.1% | 208,000 |
| 2025/04/04 | 5,340 | 5,370 | 5,090 | 5,240 | -300 | -5.4% | 193,500 |
| 2025/04/03 | 5,510 | 5,610 | 5,470 | 5,540 | -120 | -2.1% | 131,400 |
| 2025/04/02 | 5,770 | 5,770 | 5,620 | 5,660 | -50 | -0.9% | 72,600 |
| 2025/04/01 | 5,800 | 5,850 | 5,710 | 5,710 | -40 | -0.7% | 61,300 |
| 2025/03/31 | 5,900 | 5,910 | 5,730 | 5,750 | -290 | -4.8% | 146,200 |
| 2025/03/28 | 5,760 | 6,070 | 5,760 | 6,040 | -40 | -0.7% | 204,000 |
| 2025/03/27 | 6,070 | 6,080 | 6,020 | 6,080 | ±0 | ±0% | 195,700 |
| 2025/03/26 | 6,100 | 6,100 | 6,040 | 6,080 | +30 | +0.5% | 129,700 |
| 2025/03/25 | 6,080 | 6,100 | 6,030 | 6,050 | -30 | -0.5% | 130,300 |
| 2025/03/24 | 6,200 | 6,200 | 6,080 | 6,080 | -110 | -1.8% | 157,000 |
| 2025/03/21 | 6,250 | 6,320 | 6,190 | 6,190 | -120 | -1.9% | 156,000 |
| 2025/03/19 | 6,240 | 6,330 | 6,220 | 6,310 | +80 | +1.3% | 107,400 |
| 2025/03/18 | 6,190 | 6,250 | 6,150 | 6,230 | +50 | +0.8% | 88,000 |
| 2025/03/17 | 6,130 | 6,220 | 6,130 | 6,180 | +70 | +1.1% | 97,700 |
| 2025/03/14 | 6,130 | 6,150 | 6,090 | 6,110 | -40 | -0.7% | 70,600 |
| 2025/03/13 | 6,250 | 6,320 | 6,130 | 6,150 | -30 | -0.5% | 133,000 |
| 2025/03/12 | 6,200 | 6,200 | 6,130 | 6,180 | +10 | +0.2% | 57,800 |
| 2025/03/11 | 6,000 | 6,180 | 6,000 | 6,170 | +90 | +1.5% | 123,000 |
1～
50
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「東京鉄」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 |
|---|---|---|---|---|---|---|---|---|
| 東京鉄 | 540,000円 | -2.5% | -20.3% | 5.56% | 5.56倍 | 0.79倍 |
|
電炉中堅。建築用棒鋼が主力。圧接不要のネジ節棒鋼と継ぎ手で国内シェア過半。販売提携推進 |
| 冶金工 | 386,000円 | -7.0% | -19.8% | 5.70% | 6.04倍 | 0.56倍 |
|
ステンレス専業大手。ニッケル精錬から圧延まで一貫生産。高耐食・高耐熱など高機能材に注力 |
| 中部鋼 | 199,700円 | +19.7% | +92.4% | 5.06% | 16.39倍 | 0.72倍 |
|
厚板専業メーカー。産業、工作機械向け主力で建築にも積極的に進出。国内最大級の電気炉保有 |
| 中山鋼 | 64,200円 | -7.0% | -13.8% | 3.74% | 8.28倍 | 0.33倍 |
|
日本製鉄系。鋼板、棒線など鉄鋼メーカーの老舗。自社電気炉と高炉で培った圧延技術に特徴 |
| モリ工業 | 89,700円 | -0.7% | -16.1% | 4.01% | 10.02倍 | 0.61倍 |
|
ステンレス溶接管の大手で加工技術に強み。自動車向けが主。ステンレス条鋼等の加工販売も |
市場注目の銘柄
チャート関連のコラム
