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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 6,530 | 6,580 | 6,420 | 6,450 | -10 | -0.2% | 41,800 |
| 2024/11/20 | 6,510 | 6,570 | 6,440 | 6,460 | ±0 | ±0% | 47,800 |
| 2024/11/19 | 6,340 | 6,470 | 6,340 | 6,460 | +70 | +1.1% | 55,200 |
| 2024/11/18 | 6,480 | 6,630 | 6,380 | 6,390 | -100 | -1.5% | 75,800 |
| 2024/11/15 | 6,480 | 6,540 | 6,430 | 6,490 | -10 | -0.2% | 69,600 |
| 2024/11/14 | 6,600 | 6,670 | 6,500 | 6,500 | -80 | -1.2% | 83,000 |
| 2024/11/13 | 6,520 | 6,670 | 6,500 | 6,580 | +60 | +0.9% | 82,500 |
| 2024/11/12 | 6,370 | 6,530 | 6,350 | 6,520 | +120 | +1.9% | 94,900 |
| 2024/11/11 | 6,540 | 6,570 | 6,320 | 6,400 | -210 | -3.2% | 118,900 |
| 2024/11/08 | 6,720 | 6,780 | 6,480 | 6,610 | +30 | +0.5% | 156,300 |
| 2024/11/07 | 6,330 | 6,650 | 6,230 | 6,580 | +310 | +4.9% | 241,300 |
| 2024/11/06 | 6,170 | 6,320 | 6,150 | 6,270 | +120 | +2% | 188,400 |
| 2024/11/05 | 6,030 | 6,210 | 6,010 | 6,150 | +200 | +3.4% | 256,000 |
| 2024/11/01 | 5,600 | 6,030 | 5,500 | 5,950 | +530 | +9.8% | 738,300 |
| 2024/10/31 | 4,680 | 5,420 | 4,585 | 5,420 | +705 | +15% | 213,600 |
| 2024/10/30 | 4,730 | 4,775 | 4,710 | 4,715 | -10 | -0.2% | 136,100 |
| 2024/10/29 | 4,735 | 4,805 | 4,680 | 4,725 | -35 | -0.7% | 117,100 |
| 2024/10/28 | 4,710 | 4,800 | 4,705 | 4,760 | -25 | -0.5% | 106,700 |
| 2024/10/25 | 4,910 | 4,940 | 4,765 | 4,785 | -170 | -3.4% | 104,900 |
| 2024/10/24 | 4,960 | 4,970 | 4,885 | 4,955 | -45 | -0.9% | 71,000 |
| 2024/10/23 | 5,070 | 5,080 | 4,990 | 5,000 | -110 | -2.2% | 62,200 |
| 2024/10/22 | 5,160 | 5,170 | 5,070 | 5,110 | -50 | -1% | 34,100 |
| 2024/10/21 | 5,190 | 5,230 | 5,160 | 5,160 | -40 | -0.8% | 25,900 |
| 2024/10/18 | 5,300 | 5,300 | 5,200 | 5,200 | -60 | -1.1% | 34,900 |
| 2024/10/17 | 5,300 | 5,300 | 5,250 | 5,260 | +10 | +0.2% | 25,600 |
| 2024/10/16 | 5,230 | 5,310 | 5,220 | 5,250 | -30 | -0.6% | 27,400 |
| 2024/10/15 | 5,320 | 5,320 | 5,250 | 5,280 | -30 | -0.6% | 38,700 |
| 2024/10/11 | 5,370 | 5,390 | 5,310 | 5,310 | -30 | -0.6% | 52,400 |
| 2024/10/10 | 5,270 | 5,340 | 5,260 | 5,340 | +60 | +1.1% | 33,000 |
| 2024/10/09 | 5,300 | 5,310 | 5,230 | 5,280 | ±0 | ±0% | 35,500 |
| 2024/10/08 | 5,320 | 5,320 | 5,260 | 5,280 | -60 | -1.1% | 33,200 |
| 2024/10/07 | 5,370 | 5,380 | 5,300 | 5,340 | +40 | +0.8% | 37,900 |
| 2024/10/04 | 5,280 | 5,350 | 5,280 | 5,300 | -20 | -0.4% | 38,100 |
| 2024/10/03 | 5,400 | 5,400 | 5,290 | 5,320 | -10 | -0.2% | 40,200 |
| 2024/10/02 | 5,240 | 5,390 | 5,240 | 5,330 | +50 | +0.9% | 66,700 |
| 2024/10/01 | 5,160 | 5,300 | 5,160 | 5,280 | +130 | +2.5% | 52,100 |
| 2024/09/30 | 5,180 | 5,260 | 5,120 | 5,150 | -130 | -2.5% | 54,000 |
| 2024/09/27 | 5,200 | 5,290 | 5,170 | 5,280 | +50 | +1% | 68,000 |
| 2024/09/26 | 5,240 | 5,240 | 5,150 | 5,230 | +40 | +0.8% | 65,200 |
| 2024/09/25 | 5,280 | 5,280 | 5,180 | 5,190 | -70 | -1.3% | 37,100 |
| 2024/09/24 | 5,290 | 5,300 | 5,220 | 5,260 | +30 | +0.6% | 42,400 |
| 2024/09/20 | 5,210 | 5,310 | 5,200 | 5,230 | +50 | +1% | 60,900 |
| 2024/09/19 | 5,180 | 5,200 | 5,100 | 5,180 | +50 | +1% | 56,700 |
| 2024/09/18 | 5,100 | 5,160 | 5,070 | 5,130 | +90 | +1.8% | 41,100 |
| 2024/09/17 | 5,110 | 5,130 | 4,990 | 5,040 | -50 | -1% | 53,000 |
| 2024/09/13 | 5,070 | 5,110 | 5,060 | 5,090 | ±0 | ±0% | 40,200 |
| 2024/09/12 | 5,170 | 5,170 | 5,050 | 5,090 | +50 | +1% | 40,400 |
| 2024/09/11 | 5,050 | 5,170 | 5,020 | 5,040 | -60 | -1.2% | 59,300 |
| 2024/09/10 | 5,040 | 5,170 | 5,040 | 5,100 | +80 | +1.6% | 56,400 |
| 2024/09/09 | 4,890 | 5,060 | 4,890 | 5,020 | -40 | -0.8% | 65,200 |
1～
50
件表示中 / 3585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 | 644,000円 | +5.5% | +22.7% | 5.20% | 5.76倍 | 1.02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 |
| 合同鉄 | 385,000円 | -5.8% | -21.2% | 6.23% | 4.90倍 | 0.43倍 |
|
大手電炉メーカーで日本製鉄系。棒鋼、線材など建設用鋼材に強み。鉄筋の朝日工業が傘下 |
| 冶金工 | 401,000円 | -4.1% | -11.1% | 4.99% | 4.70倍 | 0.61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 |
| 栗本鉄 | 410,500円 | -1.5% | -7.9% | 5.58% | 9.05倍 | 0.60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 |
| 中山鋼 | 72,800円 | -6.8% | -38.7% | 5.49% | 7.17倍 | 0.37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 |
市場注目の銘柄
チャート関連のコラム
