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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 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 |
| 2022/06/15 | 1,227 | 1,235 | 1,210 | 1,210 | -17 | -1.4% | 19,400 |
| 2022/06/14 | 1,230 | 1,249 | 1,225 | 1,227 | -13 | -1% | 24,000 |
| 2022/06/13 | 1,240 | 1,246 | 1,233 | 1,240 | -10 | -0.8% | 17,600 |
751～
800
件表示中 / 3783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 | 609,000円 | -2.5% | -20.3% | 4.93% | 6.14倍 | 0.87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 |
| 冶金工 | 442,500円 | -7.0% | -19.8% | 4.97% | 6.81倍 | 0.64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 |
| 中部鋼 | 224,900円 | +19.7% | +92.4% | 4.49% | 18.46倍 | 0.81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 |
| 新日電工 | 33,800円 | -0.0% | -38.3% | 3.55% | 26.89倍 | 0.58倍 |
|
日本製鉄系、鉄鋼向け合金鉄最大手。南アにマンガン鉱山権益、機能材、環境、電力事業を育成 |
| 中山鋼 | 68,100円 | -7.0% | -13.8% | 3.52% | 8.79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 |
市場注目の銘柄
チャート関連のコラム
