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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 4,890 | 5,060 | 4,890 | 5,020 | -40 | -0.8% | 65,200 |
| 2024/09/06 | 5,230 | 5,230 | 5,030 | 5,060 | -120 | -2.3% | 67,100 |
| 2024/09/05 | 5,120 | 5,270 | 5,120 | 5,180 | -10 | -0.2% | 51,300 |
| 2024/09/04 | 5,220 | 5,340 | 5,190 | 5,190 | -260 | -4.8% | 99,400 |
| 2024/09/03 | 5,450 | 5,520 | 5,440 | 5,450 | +30 | +0.6% | 66,200 |
| 2024/09/02 | 5,400 | 5,430 | 5,350 | 5,420 | +20 | +0.4% | 69,100 |
| 2024/08/30 | 5,300 | 5,500 | 5,290 | 5,400 | +110 | +2.1% | 106,300 |
| 2024/08/29 | 5,160 | 5,290 | 5,120 | 5,290 | +110 | +2.1% | 53,900 |
| 2024/08/28 | 5,240 | 5,240 | 5,090 | 5,180 | -100 | -1.9% | 78,100 |
| 2024/08/27 | 5,070 | 5,280 | 5,060 | 5,280 | +220 | +4.3% | 78,600 |
| 2024/08/26 | 5,090 | 5,110 | 5,000 | 5,060 | -50 | -1% | 55,100 |
| 2024/08/23 | 5,130 | 5,150 | 5,060 | 5,110 | -30 | -0.6% | 43,800 |
| 2024/08/22 | 5,160 | 5,220 | 5,080 | 5,140 | -40 | -0.8% | 73,600 |
| 2024/08/21 | 5,090 | 5,190 | 5,090 | 5,180 | +60 | +1.2% | 69,500 |
| 2024/08/20 | 5,100 | 5,160 | 5,070 | 5,120 | +110 | +2.2% | 77,400 |
| 2024/08/19 | 4,970 | 5,070 | 4,935 | 5,010 | +40 | +0.8% | 87,800 |
| 2024/08/16 | 4,895 | 4,990 | 4,855 | 4,970 | +170 | +3.5% | 79,800 |
| 2024/08/15 | 4,795 | 4,860 | 4,790 | 4,800 | +5 | +0.1% | 60,700 |
| 2024/08/14 | 4,815 | 4,825 | 4,750 | 4,795 | +20 | +0.4% | 87,000 |
| 2024/08/13 | 4,630 | 4,800 | 4,580 | 4,775 | +215 | +4.7% | 103,900 |
| 2024/08/09 | 4,580 | 4,605 | 4,460 | 4,560 | +50 | +1.1% | 99,900 |
| 2024/08/08 | 4,525 | 4,600 | 4,455 | 4,510 | -80 | -1.7% | 124,500 |
| 2024/08/07 | 4,590 | 4,745 | 4,545 | 4,590 | -70 | -1.5% | 171,600 |
| 2024/08/06 | 4,400 | 4,660 | 4,350 | 4,660 | +700 | +17.7% | 212,000 |
| 2024/08/05 | 4,220 | 4,430 | 3,945 | 3,960 | -600 | -13.2% | 401,100 |
| 2024/08/02 | 4,690 | 4,730 | 4,500 | 4,560 | -340 | -6.9% | 265,400 |
| 2024/08/01 | 5,020 | 5,040 | 4,890 | 4,900 | -190 | -3.7% | 209,000 |
| 2024/07/31 | 4,670 | 5,240 | 4,655 | 5,090 | +420 | +9% | 412,900 |
| 2024/07/30 | 4,680 | 4,695 | 4,630 | 4,670 | -45 | -1% | 93,500 |
| 2024/07/29 | 4,695 | 4,720 | 4,655 | 4,715 | +90 | +1.9% | 69,100 |
| 2024/07/26 | 4,600 | 4,670 | 4,580 | 4,625 | +25 | +0.5% | 75,700 |
| 2024/07/25 | 4,650 | 4,650 | 4,560 | 4,600 | -70 | -1.5% | 96,100 |
| 2024/07/24 | 4,790 | 4,805 | 4,670 | 4,670 | -110 | -2.3% | 81,800 |
| 2024/07/23 | 4,770 | 4,840 | 4,770 | 4,780 | +40 | +0.8% | 78,800 |
| 2024/07/22 | 4,840 | 4,855 | 4,715 | 4,740 | -100 | -2.1% | 86,600 |
| 2024/07/19 | 4,875 | 4,880 | 4,815 | 4,840 | -60 | -1.2% | 66,400 |
| 2024/07/18 | 4,960 | 4,960 | 4,890 | 4,900 | -70 | -1.4% | 71,000 |
| 2024/07/17 | 5,000 | 5,020 | 4,960 | 4,970 | -30 | -0.6% | 52,700 |
| 2024/07/16 | 5,030 | 5,080 | 5,000 | 5,000 | -10 | -0.2% | 50,200 |
| 2024/07/12 | 4,975 | 5,040 | 4,965 | 5,010 | +10 | +0.2% | 46,600 |
| 2024/07/11 | 5,050 | 5,050 | 4,980 | 5,000 | +5 | +0.1% | 46,200 |
| 2024/07/10 | 5,050 | 5,060 | 4,965 | 4,995 | -35 | -0.7% | 69,800 |
| 2024/07/09 | 5,080 | 5,080 | 4,990 | 5,030 | ±0 | ±0% | 66,000 |
| 2024/07/08 | 5,190 | 5,190 | 5,030 | 5,030 | -100 | -1.9% | 90,400 |
| 2024/07/05 | 5,170 | 5,190 | 5,080 | 5,130 | -50 | -1% | 45,800 |
| 2024/07/04 | 5,200 | 5,260 | 5,170 | 5,180 | ±0 | ±0% | 44,900 |
| 2024/07/03 | 5,120 | 5,250 | 5,080 | 5,180 | +80 | +1.6% | 105,500 |
| 2024/07/02 | 5,110 | 5,110 | 5,050 | 5,100 | +20 | +0.4% | 51,700 |
| 2024/07/01 | 5,120 | 5,120 | 5,060 | 5,080 | ±0 | ±0% | 32,200 |
| 2024/06/28 | 5,090 | 5,140 | 5,050 | 5,080 | +10 | +0.2% | 58,300 |
51～
100
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% | 4.89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% | 4.68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
