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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 1,568 | 1,575 | 1,549 | 1,567 | -1 | -0.1% | 36,500 |
| 2021/08/13 | 1,565 | 1,583 | 1,561 | 1,568 | +3 | +0.2% | 33,500 |
| 2021/08/12 | 1,544 | 1,574 | 1,543 | 1,565 | +36 | +2.4% | 41,100 |
| 2021/08/11 | 1,505 | 1,534 | 1,505 | 1,529 | +24 | +1.6% | 31,700 |
| 2021/08/10 | 1,506 | 1,522 | 1,496 | 1,505 | +10 | +0.7% | 25,700 |
| 2021/08/06 | 1,497 | 1,506 | 1,485 | 1,495 | +4 | +0.3% | 41,000 |
| 2021/08/05 | 1,508 | 1,511 | 1,490 | 1,491 | -17 | -1.1% | 38,400 |
| 2021/08/04 | 1,531 | 1,531 | 1,495 | 1,508 | -23 | -1.5% | 75,100 |
| 2021/08/03 | 1,562 | 1,562 | 1,530 | 1,531 | -20 | -1.3% | 33,800 |
| 2021/08/02 | 1,548 | 1,559 | 1,528 | 1,551 | +3 | +0.2% | 53,300 |
| 2021/07/30 | 1,620 | 1,633 | 1,516 | 1,548 | -67 | -4.1% | 149,700 |
| 2021/07/29 | 1,606 | 1,615 | 1,593 | 1,615 | +23 | +1.4% | 40,300 |
| 2021/07/28 | 1,611 | 1,623 | 1,590 | 1,592 | -17 | -1.1% | 39,500 |
| 2021/07/27 | 1,613 | 1,636 | 1,602 | 1,609 | +7 | +0.4% | 63,900 |
| 2021/07/26 | 1,598 | 1,610 | 1,586 | 1,602 | +38 | +2.4% | 64,400 |
| 2021/07/21 | 1,574 | 1,578 | 1,559 | 1,564 | +16 | +1% | 29,000 |
| 2021/07/20 | 1,559 | 1,562 | 1,546 | 1,548 | -17 | -1.1% | 36,200 |
| 2021/07/19 | 1,581 | 1,581 | 1,550 | 1,565 | -16 | -1% | 38,800 |
| 2021/07/16 | 1,566 | 1,585 | 1,560 | 1,581 | +13 | +0.8% | 25,600 |
| 2021/07/15 | 1,589 | 1,591 | 1,568 | 1,568 | -21 | -1.3% | 30,700 |
| 2021/07/14 | 1,594 | 1,597 | 1,580 | 1,589 | +3 | +0.2% | 24,200 |
| 2021/07/13 | 1,581 | 1,602 | 1,581 | 1,586 | +5 | +0.3% | 49,700 |
| 2021/07/12 | 1,567 | 1,587 | 1,564 | 1,581 | +33 | +2.1% | 32,400 |
| 2021/07/09 | 1,550 | 1,554 | 1,518 | 1,548 | ±0 | ±0% | 63,500 |
| 2021/07/08 | 1,585 | 1,589 | 1,548 | 1,548 | -20 | -1.3% | 39,700 |
| 2021/07/07 | 1,587 | 1,587 | 1,568 | 1,568 | -20 | -1.3% | 36,800 |
| 2021/07/06 | 1,578 | 1,589 | 1,578 | 1,588 | +16 | +1% | 18,400 |
| 2021/07/05 | 1,588 | 1,594 | 1,562 | 1,572 | -16 | -1% | 37,700 |
| 2021/07/02 | 1,551 | 1,592 | 1,551 | 1,588 | +42 | +2.7% | 41,700 |
| 2021/07/01 | 1,550 | 1,590 | 1,539 | 1,546 | -2 | -0.1% | 82,500 |
| 2021/06/30 | 1,558 | 1,567 | 1,547 | 1,548 | -10 | -0.6% | 25,500 |
| 2021/06/29 | 1,563 | 1,565 | 1,553 | 1,558 | -14 | -0.9% | 25,300 |
| 2021/06/28 | 1,575 | 1,582 | 1,568 | 1,572 | +3 | +0.2% | 31,800 |
| 2021/06/25 | 1,567 | 1,574 | 1,558 | 1,569 | +15 | +1% | 29,200 |
| 2021/06/24 | 1,548 | 1,566 | 1,548 | 1,554 | +6 | +0.4% | 38,500 |
| 2021/06/23 | 1,571 | 1,571 | 1,548 | 1,548 | -23 | -1.5% | 42,600 |
| 2021/06/22 | 1,556 | 1,579 | 1,548 | 1,571 | +45 | +2.9% | 56,300 |
| 2021/06/21 | 1,544 | 1,544 | 1,517 | 1,526 | -30 | -1.9% | 59,600 |
| 2021/06/18 | 1,597 | 1,597 | 1,555 | 1,556 | -42 | -2.6% | 70,500 |
| 2021/06/17 | 1,606 | 1,607 | 1,589 | 1,598 | -9 | -0.6% | 40,900 |
| 2021/06/16 | 1,597 | 1,612 | 1,597 | 1,607 | +19 | +1.2% | 45,600 |
| 2021/06/15 | 1,586 | 1,593 | 1,573 | 1,588 | -5 | -0.3% | 44,300 |
| 2021/06/14 | 1,593 | 1,597 | 1,583 | 1,593 | +11 | +0.7% | 35,600 |
| 2021/06/11 | 1,597 | 1,603 | 1,582 | 1,582 | -15 | -0.9% | 51,700 |
| 2021/06/10 | 1,592 | 1,602 | 1,580 | 1,597 | ±0 | ±0% | 54,600 |
| 2021/06/09 | 1,605 | 1,610 | 1,586 | 1,597 | -9 | -0.6% | 49,800 |
| 2021/06/08 | 1,607 | 1,621 | 1,602 | 1,606 | -1 | -0.1% | 37,000 |
| 2021/06/07 | 1,612 | 1,618 | 1,602 | 1,607 | +8 | +0.5% | 42,000 |
| 2021/06/04 | 1,599 | 1,612 | 1,593 | 1,599 | +9 | +0.6% | 42,300 |
| 2021/06/03 | 1,586 | 1,601 | 1,567 | 1,590 | +8 | +0.5% | 59,900 |
901～
950
件表示中 / 3683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 | 575,000円 | +5.5% | +22.7% | 5.83% | 5.10倍 | 0.90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 |
| 中部鋼 | 209,800円 | -26.2% | -83.4% | 4.81% | 47.35倍 | 0.74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 |
| 栗本鉄 | 457,000円 | -1.5% | -7.9% | 5.01% | 10.08倍 | 0.67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 | 73,100円 | -6.8% | -38.7% | 5.47% | 7.20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 |
| モリ工業 | 103,000円 | -3.3% | -10.8% | 4.08% | 9.78倍 | 0.71倍 |
|
ステンレス溶接管の大手で加工技術に強み。自動車向けが主。ステンレス条鋼等の加工販売も |
市場注目の銘柄
チャート関連のコラム
