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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,620 | 1,662 | 1,620 | 1,661 | +41 | +2.5% | 49,800 |
| 2023/01/24 | 1,635 | 1,649 | 1,615 | 1,620 | -2 | -0.1% | 56,100 |
| 2023/01/23 | 1,635 | 1,640 | 1,599 | 1,622 | -8 | -0.5% | 51,600 |
| 2023/01/20 | 1,551 | 1,631 | 1,551 | 1,630 | +76 | +4.9% | 82,600 |
| 2023/01/19 | 1,550 | 1,556 | 1,534 | 1,554 | -2 | -0.1% | 21,700 |
| 2023/01/18 | 1,553 | 1,565 | 1,513 | 1,556 | +7 | +0.5% | 45,100 |
| 2023/01/17 | 1,530 | 1,553 | 1,530 | 1,549 | +20 | +1.3% | 24,500 |
| 2023/01/16 | 1,539 | 1,554 | 1,521 | 1,529 | -10 | -0.6% | 30,600 |
| 2023/01/13 | 1,513 | 1,560 | 1,513 | 1,539 | +19 | +1.3% | 68,600 |
| 2023/01/12 | 1,534 | 1,534 | 1,510 | 1,520 | -11 | -0.7% | 36,000 |
| 2023/01/11 | 1,479 | 1,539 | 1,478 | 1,531 | +74 | +5.1% | 53,100 |
| 2023/01/10 | 1,499 | 1,508 | 1,457 | 1,457 | -36 | -2.4% | 51,400 |
| 2023/01/06 | 1,459 | 1,496 | 1,456 | 1,493 | +37 | +2.5% | 66,800 |
| 2023/01/05 | 1,435 | 1,461 | 1,435 | 1,456 | +21 | +1.5% | 33,300 |
| 2023/01/04 | 1,423 | 1,440 | 1,422 | 1,435 | +11 | +0.8% | 51,200 |
| 2022/12/30 | 1,407 | 1,433 | 1,407 | 1,424 | +11 | +0.8% | 28,300 |
| 2022/12/29 | 1,414 | 1,414 | 1,393 | 1,413 | -4 | -0.3% | 15,600 |
| 2022/12/28 | 1,407 | 1,417 | 1,402 | 1,417 | +5 | +0.4% | 20,200 |
| 2022/12/27 | 1,400 | 1,414 | 1,400 | 1,412 | +11 | +0.8% | 13,300 |
| 2022/12/26 | 1,384 | 1,407 | 1,384 | 1,401 | +14 | +1% | 20,200 |
| 2022/12/23 | 1,385 | 1,391 | 1,379 | 1,387 | +4 | +0.3% | 16,600 |
| 2022/12/22 | 1,374 | 1,386 | 1,374 | 1,383 | +18 | +1.3% | 16,300 |
| 2022/12/21 | 1,370 | 1,374 | 1,360 | 1,365 | -8 | -0.6% | 17,700 |
| 2022/12/20 | 1,397 | 1,406 | 1,360 | 1,373 | -24 | -1.7% | 28,300 |
| 2022/12/19 | 1,401 | 1,404 | 1,393 | 1,397 | -15 | -1.1% | 16,700 |
| 2022/12/16 | 1,392 | 1,414 | 1,390 | 1,412 | +11 | +0.8% | 28,900 |
| 2022/12/15 | 1,402 | 1,408 | 1,400 | 1,401 | -1 | -0.1% | 10,500 |
| 2022/12/14 | 1,409 | 1,409 | 1,397 | 1,402 | +4 | +0.3% | 19,400 |
| 2022/12/13 | 1,398 | 1,410 | 1,395 | 1,398 | ±0 | ±0% | 33,800 |
| 2022/12/12 | 1,434 | 1,435 | 1,390 | 1,398 | -6 | -0.4% | 30,400 |
| 2022/12/09 | 1,375 | 1,404 | 1,360 | 1,404 | +45 | +3.3% | 27,700 |
| 2022/12/08 | 1,373 | 1,373 | 1,348 | 1,359 | -14 | -1% | 16,400 |
| 2022/12/07 | 1,369 | 1,377 | 1,368 | 1,373 | +14 | +1% | 8,700 |
| 2022/12/06 | 1,353 | 1,364 | 1,353 | 1,359 | +2 | +0.1% | 15,200 |
| 2022/12/05 | 1,382 | 1,385 | 1,357 | 1,357 | -24 | -1.7% | 20,000 |
| 2022/12/02 | 1,413 | 1,413 | 1,370 | 1,381 | -32 | -2.3% | 27,400 |
| 2022/12/01 | 1,413 | 1,415 | 1,405 | 1,413 | +1 | +0.1% | 18,200 |
| 2022/11/30 | 1,421 | 1,435 | 1,412 | 1,412 | -9 | -0.6% | 14,600 |
| 2022/11/29 | 1,428 | 1,428 | 1,414 | 1,421 | -23 | -1.6% | 18,500 |
| 2022/11/28 | 1,450 | 1,455 | 1,434 | 1,444 | -2 | -0.1% | 22,200 |
| 2022/11/25 | 1,435 | 1,446 | 1,430 | 1,446 | +14 | +1% | 24,600 |
| 2022/11/24 | 1,415 | 1,432 | 1,415 | 1,432 | +21 | +1.5% | 26,100 |
| 2022/11/22 | 1,402 | 1,412 | 1,400 | 1,411 | +9 | +0.6% | 32,500 |
| 2022/11/21 | 1,389 | 1,414 | 1,389 | 1,402 | +23 | +1.7% | 26,400 |
| 2022/11/18 | 1,389 | 1,389 | 1,377 | 1,379 | -10 | -0.7% | 14,800 |
| 2022/11/17 | 1,390 | 1,397 | 1,383 | 1,389 | -9 | -0.6% | 16,000 |
| 2022/11/16 | 1,398 | 1,407 | 1,393 | 1,398 | -3 | -0.2% | 12,000 |
| 2022/11/15 | 1,400 | 1,405 | 1,394 | 1,401 | +9 | +0.6% | 10,400 |
| 2022/11/14 | 1,396 | 1,405 | 1,390 | 1,392 | -4 | -0.3% | 19,900 |
| 2022/11/11 | 1,412 | 1,415 | 1,392 | 1,396 | -3 | -0.2% | 18,400 |
451～
500
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 | 658,000円 | +5.5% | +22.7% | 5.09% | 5.89倍 | 1.04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 | 384,000円 | -5.8% | -21.2% | 6.25% | 4.88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 | 399,500円 | -4.1% | -11.1% | 5.01% | 4.69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 | 73,000円 | -6.8% | -38.7% | 5.48% | 7.19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
