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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/10 | 6,210 | 6,220 | 6,070 | 6,080 | -130 | -2.1% | 94,500 |
| 2025/03/07 | 6,220 | 6,290 | 6,140 | 6,210 | -10 | -0.2% | 139,600 |
| 2025/03/06 | 6,180 | 6,290 | 6,170 | 6,220 | +120 | +2% | 115,200 |
| 2025/03/05 | 6,020 | 6,130 | 6,000 | 6,100 | +70 | +1.2% | 106,100 |
| 2025/03/04 | 5,960 | 6,030 | 5,930 | 6,030 | +30 | +0.5% | 75,600 |
| 2025/03/03 | 6,010 | 6,050 | 5,970 | 6,000 | +120 | +2% | 130,800 |
| 2025/02/28 | 5,790 | 5,900 | 5,780 | 5,880 | +60 | +1% | 93,500 |
| 2025/02/27 | 5,750 | 5,830 | 5,740 | 5,820 | +60 | +1% | 61,100 |
| 2025/02/26 | 5,750 | 5,770 | 5,690 | 5,760 | ±0 | ±0% | 63,900 |
| 2025/02/25 | 5,650 | 5,780 | 5,610 | 5,760 | +70 | +1.2% | 109,500 |
| 2025/02/21 | 5,750 | 5,770 | 5,690 | 5,690 | -90 | -1.6% | 118,100 |
| 2025/02/20 | 5,910 | 5,920 | 5,780 | 5,780 | -120 | -2% | 162,800 |
| 2025/02/19 | 5,970 | 5,990 | 5,900 | 5,900 | -70 | -1.2% | 92,500 |
| 2025/02/18 | 5,990 | 6,000 | 5,930 | 5,970 | +10 | +0.2% | 62,500 |
| 2025/02/17 | 5,930 | 6,000 | 5,930 | 5,960 | +60 | +1% | 69,000 |
| 2025/02/14 | 5,950 | 5,960 | 5,900 | 5,900 | -30 | -0.5% | 66,800 |
| 2025/02/13 | 5,900 | 5,950 | 5,870 | 5,930 | +40 | +0.7% | 62,200 |
| 2025/02/12 | 5,930 | 5,950 | 5,870 | 5,890 | -40 | -0.7% | 96,500 |
| 2025/02/10 | 5,900 | 5,930 | 5,850 | 5,930 | +10 | +0.2% | 76,500 |
| 2025/02/07 | 5,880 | 5,930 | 5,850 | 5,920 | +20 | +0.3% | 96,900 |
| 2025/02/06 | 5,950 | 5,980 | 5,880 | 5,900 | -40 | -0.7% | 84,000 |
| 2025/02/05 | 5,880 | 5,950 | 5,860 | 5,940 | +60 | +1% | 131,200 |
| 2025/02/04 | 5,880 | 5,980 | 5,770 | 5,880 | -30 | -0.5% | 243,200 |
| 2025/02/03 | 5,940 | 6,010 | 5,890 | 5,910 | -50 | -0.8% | 298,900 |
| 2025/01/31 | 6,210 | 6,250 | 5,880 | 5,960 | -170 | -2.8% | 409,900 |
| 2025/01/30 | 6,120 | 6,170 | 6,080 | 6,130 | +30 | +0.5% | 143,500 |
| 2025/01/29 | 6,040 | 6,120 | 6,020 | 6,100 | +40 | +0.7% | 106,600 |
| 2025/01/28 | 6,050 | 6,120 | 6,020 | 6,060 | +30 | +0.5% | 109,400 |
| 2025/01/27 | 6,120 | 6,150 | 6,030 | 6,030 | +10 | +0.2% | 89,800 |
| 2025/01/24 | 6,020 | 6,040 | 5,980 | 6,020 | +40 | +0.7% | 64,200 |
| 2025/01/23 | 6,050 | 6,050 | 5,960 | 5,980 | -40 | -0.7% | 78,100 |
| 2025/01/22 | 6,070 | 6,090 | 5,980 | 6,020 | -50 | -0.8% | 95,400 |
1～
50
件表示中 / 3673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 | 524,000円 | +5.5% | +22.7% | 6.39% | 4.65倍 | 0.82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 |
| 栗本鉄 | 417,500円 | -1.5% | -7.9% | 5.49% | 9.21倍 | 0.61倍 |
|
鋳鉄管２位、産業機械やエンジニアリングも主力。鍛圧機など機械システムを軸に海外展開 |
| 中部鋼 | 188,400円 | -26.2% | -83.4% | 5.36% | 42.52倍 | 0.66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 | 69,000円 | -6.8% | -38.7% | 5.80% | 6.80倍 | 0.35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 | 94,200円 | -3.3% | -10.8% | 4.46% | 8.94倍 | 0.65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
