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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 5,320 | 5,470 | 5,280 | 5,330 | +50 | +0.9% | 126,900 |
| 2024/02/21 | 5,250 | 5,280 | 5,220 | 5,280 | +20 | +0.4% | 76,100 |
| 2024/02/20 | 5,370 | 5,380 | 5,250 | 5,260 | -110 | -2% | 109,800 |
| 2024/02/19 | 5,300 | 5,370 | 5,270 | 5,370 | +60 | +1.1% | 85,900 |
| 2024/02/16 | 5,170 | 5,380 | 5,150 | 5,310 | +180 | +3.5% | 173,400 |
| 2024/02/15 | 5,210 | 5,240 | 5,130 | 5,130 | -40 | -0.8% | 120,600 |
| 2024/02/14 | 5,260 | 5,260 | 5,140 | 5,170 | -120 | -2.3% | 133,300 |
| 2024/02/13 | 5,340 | 5,360 | 5,200 | 5,290 | -50 | -0.9% | 172,200 |
| 2024/02/09 | 5,410 | 5,430 | 5,330 | 5,340 | -10 | -0.2% | 79,500 |
| 2024/02/08 | 5,430 | 5,430 | 5,330 | 5,350 | -30 | -0.6% | 79,600 |
| 2024/02/07 | 5,330 | 5,400 | 5,300 | 5,380 | +70 | +1.3% | 85,400 |
| 2024/02/06 | 5,440 | 5,450 | 5,280 | 5,310 | -160 | -2.9% | 212,100 |
| 2024/02/05 | 5,310 | 5,480 | 5,260 | 5,470 | +120 | +2.2% | 164,100 |
| 2024/02/02 | 5,400 | 5,420 | 5,190 | 5,350 | -100 | -1.8% | 323,400 |
| 2024/02/01 | 5,070 | 5,590 | 5,070 | 5,450 | +240 | +4.6% | 845,700 |
| 2024/01/31 | 4,520 | 5,210 | 4,510 | 5,210 | +705 | +15.6% | 820,000 |
| 2024/01/30 | 4,545 | 4,545 | 4,495 | 4,505 | -50 | -1.1% | 94,200 |
| 2024/01/29 | 4,460 | 4,575 | 4,445 | 4,555 | +120 | +2.7% | 207,500 |
| 2024/01/26 | 4,475 | 4,560 | 4,410 | 4,435 | -20 | -0.4% | 212,100 |
| 2024/01/25 | 4,360 | 4,455 | 4,355 | 4,455 | +85 | +1.9% | 110,000 |
| 2024/01/24 | 4,445 | 4,455 | 4,360 | 4,370 | -70 | -1.6% | 173,700 |
| 2024/01/23 | 4,500 | 4,525 | 4,430 | 4,440 | -45 | -1% | 132,000 |
| 2024/01/22 | 4,530 | 4,540 | 4,465 | 4,485 | -15 | -0.3% | 104,000 |
| 2024/01/19 | 4,460 | 4,510 | 4,430 | 4,500 | +75 | +1.7% | 111,900 |
| 2024/01/18 | 4,385 | 4,465 | 4,370 | 4,425 | +50 | +1.1% | 106,500 |
| 2024/01/17 | 4,445 | 4,480 | 4,370 | 4,375 | -70 | -1.6% | 198,500 |
| 2024/01/16 | 4,510 | 4,510 | 4,430 | 4,445 | -10 | -0.2% | 116,600 |
| 2024/01/15 | 4,430 | 4,540 | 4,425 | 4,455 | +30 | +0.7% | 156,400 |
| 2024/01/12 | 4,455 | 4,470 | 4,375 | 4,425 | -5 | -0.1% | 131,000 |
| 2024/01/11 | 4,500 | 4,530 | 4,430 | 4,430 | -40 | -0.9% | 166,500 |
| 2024/01/10 | 4,480 | 4,490 | 4,425 | 4,470 | -20 | -0.4% | 133,900 |
| 2024/01/09 | 4,570 | 4,575 | 4,445 | 4,490 | -15 | -0.3% | 205,100 |
| 2024/01/05 | 4,490 | 4,550 | 4,415 | 4,505 | +130 | +3% | 259,400 |
| 2024/01/04 | 4,160 | 4,390 | 4,115 | 4,375 | +250 | +6.1% | 212,100 |
| 2023/12/29 | 4,210 | 4,235 | 4,065 | 4,125 | -100 | -2.4% | 170,800 |
| 2023/12/28 | 4,260 | 4,380 | 4,215 | 4,225 | -30 | -0.7% | 176,600 |
| 2023/12/27 | 4,080 | 4,280 | 4,080 | 4,255 | +205 | +5.1% | 227,900 |
| 2023/12/26 | 3,945 | 4,050 | 3,940 | 4,050 | +110 | +2.8% | 106,100 |
| 2023/12/25 | 3,965 | 3,990 | 3,930 | 3,940 | +5 | +0.1% | 81,500 |
| 2023/12/22 | 3,870 | 3,935 | 3,865 | 3,935 | +95 | +2.5% | 82,600 |
| 2023/12/21 | 3,835 | 3,865 | 3,830 | 3,840 | -50 | -1.3% | 51,800 |
| 2023/12/20 | 3,890 | 3,920 | 3,880 | 3,890 | +25 | +0.6% | 52,100 |
| 2023/12/19 | 3,840 | 3,895 | 3,810 | 3,865 | -10 | -0.3% | 74,000 |
| 2023/12/18 | 3,855 | 3,895 | 3,790 | 3,875 | +20 | +0.5% | 71,400 |
| 2023/12/15 | 3,800 | 3,890 | 3,800 | 3,855 | +55 | +1.4% | 94,800 |
| 2023/12/14 | 3,935 | 3,935 | 3,775 | 3,800 | -110 | -2.8% | 117,200 |
| 2023/12/13 | 3,835 | 3,950 | 3,825 | 3,910 | +85 | +2.2% | 147,700 |
| 2023/12/12 | 3,855 | 3,885 | 3,805 | 3,825 | +40 | +1.1% | 116,900 |
| 2023/12/11 | 3,800 | 3,805 | 3,755 | 3,785 | +25 | +0.7% | 88,600 |
| 2023/12/08 | 3,850 | 3,860 | 3,715 | 3,760 | -125 | -3.2% | 215,800 |
51～
100
件表示中 / 3451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 | 505,000円 | +3.6% | -12.4% | 4.65% | 6.48倍 | 0.84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 |
| 栗本鉄 | 435,500円 | -0.7% | +9.2% | 2.30% | 10.35倍 | 0.69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 |
| モリ工業 | 623,000円 | -1.5% | -10.8% | 3.69% | 10.51倍 | 0.92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 |
| 新日電工 | 30,800円 | +0.8% | +102.8% | 2.27% | 12.08倍 | 0.59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 |
| 日精線 | 128,200円 | +0.6% | +8.1% | 3.59% | 14.04倍 | 1.01倍 |
|
大同特殊鋼系。ステンレス線２次加工で首位。ばね、ネジ、金網など用途多彩。金属繊維拡充 |
市場注目の銘柄
チャート関連のコラム
