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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,324 | 1,352 | 1,324 | 1,335 | -4 | -0.3% | 39,400 |
| 2022/03/30 | 1,327 | 1,380 | 1,318 | 1,339 | -65 | -4.6% | 156,900 |
| 2022/03/29 | 1,407 | 1,409 | 1,392 | 1,404 | -8 | -0.6% | 89,900 |
| 2022/03/28 | 1,420 | 1,422 | 1,405 | 1,412 | -4 | -0.3% | 44,000 |
| 2022/03/25 | 1,419 | 1,422 | 1,403 | 1,416 | +4 | +0.3% | 35,300 |
| 2022/03/24 | 1,400 | 1,413 | 1,391 | 1,412 | +7 | +0.5% | 38,300 |
| 2022/03/23 | 1,398 | 1,411 | 1,390 | 1,405 | +15 | +1.1% | 40,600 |
| 2022/03/22 | 1,377 | 1,398 | 1,371 | 1,390 | +21 | +1.5% | 42,000 |
| 2022/03/18 | 1,340 | 1,384 | 1,340 | 1,369 | +43 | +3.2% | 172,100 |
| 2022/03/17 | 1,372 | 1,372 | 1,312 | 1,326 | -13 | -1% | 114,600 |
| 2022/03/16 | 1,350 | 1,350 | 1,326 | 1,339 | -3 | -0.2% | 29,000 |
| 2022/03/15 | 1,352 | 1,360 | 1,337 | 1,342 | -11 | -0.8% | 29,600 |
| 2022/03/14 | 1,346 | 1,372 | 1,336 | 1,353 | +14 | +1% | 23,500 |
| 2022/03/11 | 1,300 | 1,344 | 1,300 | 1,339 | +33 | +2.5% | 46,500 |
| 2022/03/10 | 1,305 | 1,322 | 1,287 | 1,306 | +29 | +2.3% | 54,700 |
| 2022/03/09 | 1,250 | 1,305 | 1,245 | 1,277 | +38 | +3.1% | 71,900 |
| 2022/03/08 | 1,306 | 1,322 | 1,234 | 1,239 | -97 | -7.3% | 105,100 |
| 2022/03/07 | 1,390 | 1,395 | 1,327 | 1,336 | -75 | -5.3% | 62,400 |
| 2022/03/04 | 1,424 | 1,431 | 1,396 | 1,411 | -5 | -0.4% | 61,700 |
| 2022/03/03 | 1,404 | 1,425 | 1,401 | 1,416 | +20 | +1.4% | 46,200 |
| 2022/03/02 | 1,365 | 1,402 | 1,360 | 1,396 | +33 | +2.4% | 84,300 |
| 2022/03/01 | 1,373 | 1,383 | 1,357 | 1,363 | +9 | +0.7% | 99,000 |
| 2022/02/28 | 1,358 | 1,375 | 1,354 | 1,354 | +18 | +1.3% | 80,100 |
| 2022/02/25 | 1,348 | 1,366 | 1,330 | 1,336 | -10 | -0.7% | 115,400 |
| 2022/02/24 | 1,343 | 1,351 | 1,318 | 1,346 | +3 | +0.2% | 33,100 |
| 2022/02/22 | 1,340 | 1,359 | 1,336 | 1,343 | -27 | -2% | 48,300 |
| 2022/02/21 | 1,369 | 1,384 | 1,357 | 1,370 | -7 | -0.5% | 21,200 |
| 2022/02/18 | 1,376 | 1,384 | 1,369 | 1,377 | -4 | -0.3% | 62,700 |
| 2022/02/17 | 1,392 | 1,392 | 1,374 | 1,381 | -10 | -0.7% | 24,700 |
| 2022/02/16 | 1,380 | 1,391 | 1,373 | 1,391 | +34 | +2.5% | 16,900 |
| 2022/02/15 | 1,400 | 1,400 | 1,353 | 1,357 | -33 | -2.4% | 29,500 |
| 2022/02/14 | 1,393 | 1,402 | 1,350 | 1,390 | -13 | -0.9% | 40,300 |
| 2022/02/10 | 1,420 | 1,420 | 1,396 | 1,403 | +1 | +0.1% | 51,500 |
| 2022/02/09 | 1,398 | 1,411 | 1,393 | 1,402 | +14 | +1% | 29,300 |
| 2022/02/08 | 1,361 | 1,388 | 1,356 | 1,388 | +36 | +2.7% | 19,700 |
| 2022/02/07 | 1,346 | 1,368 | 1,343 | 1,352 | +6 | +0.4% | 36,600 |
| 2022/02/04 | 1,353 | 1,359 | 1,340 | 1,346 | -10 | -0.7% | 43,100 |
| 2022/02/03 | 1,349 | 1,356 | 1,330 | 1,356 | +2 | +0.1% | 37,600 |
| 2022/02/02 | 1,315 | 1,355 | 1,315 | 1,354 | +49 | +3.8% | 38,800 |
| 2022/02/01 | 1,323 | 1,335 | 1,300 | 1,305 | -6 | -0.5% | 20,500 |
| 2022/01/31 | 1,331 | 1,347 | 1,309 | 1,311 | -26 | -1.9% | 46,600 |
| 2022/01/28 | 1,325 | 1,337 | 1,310 | 1,337 | +32 | +2.5% | 42,200 |
| 2022/01/27 | 1,351 | 1,361 | 1,297 | 1,305 | -46 | -3.4% | 57,500 |
| 2022/01/26 | 1,327 | 1,370 | 1,327 | 1,351 | +28 | +2.1% | 27,400 |
| 2022/01/25 | 1,353 | 1,353 | 1,315 | 1,323 | -30 | -2.2% | 32,400 |
| 2022/01/24 | 1,334 | 1,353 | 1,326 | 1,353 | +5 | +0.4% | 32,500 |
| 2022/01/21 | 1,330 | 1,351 | 1,310 | 1,348 | +11 | +0.8% | 49,000 |
| 2022/01/20 | 1,324 | 1,358 | 1,324 | 1,337 | +13 | +1% | 31,400 |
| 2022/01/19 | 1,352 | 1,364 | 1,319 | 1,324 | -43 | -3.1% | 40,600 |
| 2022/01/18 | 1,403 | 1,403 | 1,351 | 1,367 | -15 | -1.1% | 47,400 |
651～
700
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
