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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,385 | 1,385 | 1,370 | 1,376 | +5 | +0.4% | 12,900 |
| 2022/08/25 | 1,380 | 1,388 | 1,356 | 1,371 | -6 | -0.4% | 30,700 |
| 2022/08/24 | 1,350 | 1,377 | 1,349 | 1,377 | +37 | +2.8% | 34,000 |
| 2022/08/23 | 1,345 | 1,345 | 1,323 | 1,340 | -6 | -0.4% | 14,400 |
| 2022/08/22 | 1,326 | 1,346 | 1,313 | 1,346 | +12 | +0.9% | 32,200 |
| 2022/08/19 | 1,310 | 1,338 | 1,310 | 1,334 | +31 | +2.4% | 20,200 |
| 2022/08/18 | 1,325 | 1,325 | 1,303 | 1,303 | -31 | -2.3% | 24,700 |
| 2022/08/17 | 1,335 | 1,339 | 1,324 | 1,334 | +4 | +0.3% | 15,900 |
| 2022/08/16 | 1,304 | 1,338 | 1,304 | 1,330 | +6 | +0.5% | 23,400 |
| 2022/08/15 | 1,316 | 1,324 | 1,308 | 1,324 | +10 | +0.8% | 15,700 |
| 2022/08/12 | 1,309 | 1,316 | 1,308 | 1,314 | +18 | +1.4% | 24,400 |
| 2022/08/10 | 1,305 | 1,306 | 1,289 | 1,296 | ±0 | ±0% | 14,600 |
| 2022/08/09 | 1,314 | 1,316 | 1,290 | 1,296 | -31 | -2.3% | 22,600 |
| 2022/08/08 | 1,331 | 1,331 | 1,313 | 1,327 | +6 | +0.5% | 16,400 |
| 2022/08/05 | 1,300 | 1,322 | 1,300 | 1,321 | +34 | +2.6% | 29,100 |
| 2022/08/04 | 1,278 | 1,291 | 1,251 | 1,287 | +23 | +1.8% | 24,400 |
| 2022/08/03 | 1,276 | 1,276 | 1,253 | 1,264 | -11 | -0.9% | 13,300 |
| 2022/08/02 | 1,297 | 1,297 | 1,266 | 1,275 | -22 | -1.7% | 13,600 |
| 2022/08/01 | 1,246 | 1,297 | 1,246 | 1,297 | +57 | +4.6% | 25,400 |
| 2022/07/29 | 1,331 | 1,331 | 1,225 | 1,240 | -90 | -6.8% | 58,900 |
| 2022/07/28 | 1,324 | 1,332 | 1,312 | 1,330 | +6 | +0.5% | 23,200 |
| 2022/07/27 | 1,308 | 1,324 | 1,299 | 1,324 | +15 | +1.1% | 9,200 |
| 2022/07/26 | 1,305 | 1,315 | 1,298 | 1,309 | +8 | +0.6% | 9,600 |
| 2022/07/25 | 1,307 | 1,307 | 1,288 | 1,301 | +8 | +0.6% | 21,900 |
| 2022/07/22 | 1,290 | 1,295 | 1,284 | 1,293 | +7 | +0.5% | 12,800 |
| 2022/07/21 | 1,283 | 1,292 | 1,277 | 1,286 | ±0 | ±0% | 12,300 |
| 2022/07/20 | 1,274 | 1,291 | 1,273 | 1,286 | +21 | +1.7% | 22,700 |
| 2022/07/19 | 1,253 | 1,273 | 1,246 | 1,265 | +17 | +1.4% | 12,400 |
| 2022/07/15 | 1,251 | 1,253 | 1,239 | 1,248 | -2 | -0.2% | 6,900 |
| 2022/07/14 | 1,231 | 1,250 | 1,225 | 1,250 | +19 | +1.5% | 13,600 |
| 2022/07/13 | 1,239 | 1,240 | 1,226 | 1,231 | -3 | -0.2% | 15,200 |
| 2022/07/12 | 1,251 | 1,253 | 1,233 | 1,234 | -33 | -2.6% | 14,700 |
| 2022/07/11 | 1,246 | 1,268 | 1,246 | 1,267 | +26 | +2.1% | 17,700 |
| 2022/07/08 | 1,255 | 1,263 | 1,239 | 1,241 | ±0 | ±0% | 32,400 |
| 2022/07/07 | 1,232 | 1,247 | 1,224 | 1,241 | +9 | +0.7% | 19,400 |
| 2022/07/06 | 1,230 | 1,235 | 1,220 | 1,232 | -4 | -0.3% | 11,100 |
| 2022/07/05 | 1,235 | 1,246 | 1,233 | 1,236 | +1 | +0.1% | 11,900 |
| 2022/07/04 | 1,234 | 1,247 | 1,226 | 1,235 | +11 | +0.9% | 11,400 |
| 2022/07/01 | 1,224 | 1,234 | 1,210 | 1,224 | -4 | -0.3% | 19,400 |
| 2022/06/30 | 1,219 | 1,242 | 1,212 | 1,228 | +14 | +1.2% | 25,900 |
| 2022/06/29 | 1,216 | 1,225 | 1,214 | 1,214 | -10 | -0.8% | 14,900 |
| 2022/06/28 | 1,218 | 1,229 | 1,217 | 1,224 | +5 | +0.4% | 9,900 |
| 2022/06/27 | 1,217 | 1,228 | 1,214 | 1,219 | +9 | +0.7% | 14,300 |
| 2022/06/24 | 1,206 | 1,250 | 1,200 | 1,210 | +4 | +0.3% | 24,800 |
| 2022/06/23 | 1,218 | 1,220 | 1,205 | 1,206 | -2 | -0.2% | 13,900 |
| 2022/06/22 | 1,227 | 1,234 | 1,200 | 1,208 | -13 | -1.1% | 16,800 |
| 2022/06/21 | 1,213 | 1,226 | 1,205 | 1,221 | +26 | +2.2% | 13,900 |
| 2022/06/20 | 1,249 | 1,251 | 1,192 | 1,195 | -56 | -4.5% | 27,200 |
| 2022/06/17 | 1,195 | 1,253 | 1,194 | 1,251 | +31 | +2.5% | 48,600 |
| 2022/06/16 | 1,217 | 1,229 | 1,208 | 1,220 | +10 | +0.8% | 22,000 |
551～
600
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
