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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 5,610 | 5,760 | 5,610 | 5,750 | +190 | +3.4% | 48,100 |
| 2025/04/17 | 5,560 | 5,590 | 5,550 | 5,560 | -20 | -0.4% | 30,700 |
| 2025/04/16 | 5,570 | 5,610 | 5,550 | 5,580 | +50 | +0.9% | 29,000 |
| 2025/04/15 | 5,550 | 5,570 | 5,520 | 5,530 | -20 | -0.4% | 35,400 |
| 2025/04/14 | 5,550 | 5,610 | 5,520 | 5,550 | ±0 | ±0% | 62,700 |
| 2025/04/11 | 5,500 | 5,590 | 5,380 | 5,550 | -40 | -0.7% | 98,800 |
| 2025/04/10 | 5,690 | 5,690 | 5,540 | 5,590 | +260 | +4.9% | 98,000 |
| 2025/04/09 | 5,340 | 5,390 | 5,230 | 5,330 | -110 | -2% | 182,300 |
| 2025/04/08 | 5,230 | 5,500 | 5,230 | 5,440 | +520 | +10.6% | 138,000 |
| 2025/04/07 | 4,695 | 5,060 | 4,695 | 4,920 | -320 | -6.1% | 208,000 |
| 2025/04/04 | 5,340 | 5,370 | 5,090 | 5,240 | -300 | -5.4% | 193,500 |
| 2025/04/03 | 5,510 | 5,610 | 5,470 | 5,540 | -120 | -2.1% | 131,400 |
| 2025/04/02 | 5,770 | 5,770 | 5,620 | 5,660 | -50 | -0.9% | 72,600 |
| 2025/04/01 | 5,800 | 5,850 | 5,710 | 5,710 | -40 | -0.7% | 61,300 |
| 2025/03/31 | 5,900 | 5,910 | 5,730 | 5,750 | -290 | -4.8% | 146,200 |
| 2025/03/28 | 5,760 | 6,070 | 5,760 | 6,040 | -40 | -0.7% | 204,000 |
| 2025/03/27 | 6,070 | 6,080 | 6,020 | 6,080 | ±0 | ±0% | 195,700 |
| 2025/03/26 | 6,100 | 6,100 | 6,040 | 6,080 | +30 | +0.5% | 129,700 |
| 2025/03/25 | 6,080 | 6,100 | 6,030 | 6,050 | -30 | -0.5% | 130,300 |
| 2025/03/24 | 6,200 | 6,200 | 6,080 | 6,080 | -110 | -1.8% | 157,000 |
| 2025/03/21 | 6,250 | 6,320 | 6,190 | 6,190 | -120 | -1.9% | 156,000 |
| 2025/03/19 | 6,240 | 6,330 | 6,220 | 6,310 | +80 | +1.3% | 107,400 |
| 2025/03/18 | 6,190 | 6,250 | 6,150 | 6,230 | +50 | +0.8% | 88,000 |
| 2025/03/17 | 6,130 | 6,220 | 6,130 | 6,180 | +70 | +1.1% | 97,700 |
| 2025/03/14 | 6,130 | 6,150 | 6,090 | 6,110 | -40 | -0.7% | 70,600 |
| 2025/03/13 | 6,250 | 6,320 | 6,130 | 6,150 | -30 | -0.5% | 133,000 |
| 2025/03/12 | 6,200 | 6,200 | 6,130 | 6,180 | +10 | +0.2% | 57,800 |
| 2025/03/11 | 6,000 | 6,180 | 6,000 | 6,170 | +90 | +1.5% | 123,000 |
| 2025/03/10 | 6,210 | 6,220 | 6,070 | 6,080 | -130 | -2.1% | 94,500 |
| 2025/03/07 | 6,220 | 6,290 | 6,140 | 6,210 | -10 | -0.2% | 139,600 |
| 2025/03/06 | 6,180 | 6,290 | 6,170 | 6,220 | +120 | +2% | 115,200 |
| 2025/03/05 | 6,020 | 6,130 | 6,000 | 6,100 | +70 | +1.2% | 106,100 |
| 2025/03/04 | 5,960 | 6,030 | 5,930 | 6,030 | +30 | +0.5% | 75,600 |
| 2025/03/03 | 6,010 | 6,050 | 5,970 | 6,000 | +120 | +2% | 130,800 |
| 2025/02/28 | 5,790 | 5,900 | 5,780 | 5,880 | +60 | +1% | 93,500 |
| 2025/02/27 | 5,750 | 5,830 | 5,740 | 5,820 | +60 | +1% | 61,100 |
| 2025/02/26 | 5,750 | 5,770 | 5,690 | 5,760 | ±0 | ±0% | 63,900 |
| 2025/02/25 | 5,650 | 5,780 | 5,610 | 5,760 | +70 | +1.2% | 109,500 |
| 2025/02/21 | 5,750 | 5,770 | 5,690 | 5,690 | -90 | -1.6% | 118,100 |
| 2025/02/20 | 5,910 | 5,920 | 5,780 | 5,780 | -120 | -2% | 162,800 |
| 2025/02/19 | 5,970 | 5,990 | 5,900 | 5,900 | -70 | -1.2% | 92,500 |
| 2025/02/18 | 5,990 | 6,000 | 5,930 | 5,970 | +10 | +0.2% | 62,500 |
| 2025/02/17 | 5,930 | 6,000 | 5,930 | 5,960 | +60 | +1% | 69,000 |
| 2025/02/14 | 5,950 | 5,960 | 5,900 | 5,900 | -30 | -0.5% | 66,800 |
| 2025/02/13 | 5,900 | 5,950 | 5,870 | 5,930 | +40 | +0.7% | 62,200 |
| 2025/02/12 | 5,930 | 5,950 | 5,870 | 5,890 | -40 | -0.7% | 96,500 |
| 2025/02/10 | 5,900 | 5,930 | 5,850 | 5,930 | +10 | +0.2% | 76,500 |
| 2025/02/07 | 5,880 | 5,930 | 5,850 | 5,920 | +20 | +0.3% | 96,900 |
| 2025/02/06 | 5,950 | 5,980 | 5,880 | 5,900 | -40 | -0.7% | 84,000 |
| 2025/02/05 | 5,880 | 5,950 | 5,860 | 5,940 | +60 | +1% | 131,200 |
101～
150
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
