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 |
|---|---|---|---|---|---|---|---|
| 2025/02/14 | 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 |
| 2025/02/04 | 5,880 | 5,980 | 5,770 | 5,880 | -30 | -0.5% | 243,200 |
| 2025/02/03 | 5,940 | 6,010 | 5,890 | 5,910 | -50 | -0.8% | 298,900 |
| 2025/01/31 | 6,210 | 6,250 | 5,880 | 5,960 | -170 | -2.8% | 409,900 |
| 2025/01/30 | 6,120 | 6,170 | 6,080 | 6,130 | +30 | +0.5% | 143,500 |
| 2025/01/29 | 6,040 | 6,120 | 6,020 | 6,100 | +40 | +0.7% | 106,600 |
| 2025/01/28 | 6,050 | 6,120 | 6,020 | 6,060 | +30 | +0.5% | 109,400 |
| 2025/01/27 | 6,120 | 6,150 | 6,030 | 6,030 | +10 | +0.2% | 89,800 |
| 2025/01/24 | 6,020 | 6,040 | 5,980 | 6,020 | +40 | +0.7% | 64,200 |
| 2025/01/23 | 6,050 | 6,050 | 5,960 | 5,980 | -40 | -0.7% | 78,100 |
| 2025/01/22 | 6,070 | 6,090 | 5,980 | 6,020 | -50 | -0.8% | 95,400 |
| 2025/01/21 | 6,120 | 6,140 | 6,040 | 6,070 | -40 | -0.7% | 64,100 |
| 2025/01/20 | 6,090 | 6,230 | 6,090 | 6,110 | +30 | +0.5% | 76,800 |
| 2025/01/17 | 6,090 | 6,090 | 5,970 | 6,080 | -50 | -0.8% | 106,200 |
| 2025/01/16 | 6,220 | 6,220 | 6,110 | 6,130 | -100 | -1.6% | 81,600 |
| 2025/01/15 | 6,320 | 6,350 | 6,210 | 6,230 | -90 | -1.4% | 64,700 |
| 2025/01/14 | 6,390 | 6,430 | 6,280 | 6,320 | -80 | -1.3% | 75,100 |
| 2025/01/10 | 6,450 | 6,470 | 6,360 | 6,400 | -60 | -0.9% | 61,900 |
| 2025/01/09 | 6,590 | 6,600 | 6,450 | 6,460 | -110 | -1.7% | 73,900 |
| 2025/01/08 | 6,630 | 6,710 | 6,530 | 6,570 | -30 | -0.5% | 85,700 |
| 2025/01/07 | 6,670 | 6,690 | 6,600 | 6,600 | +10 | +0.2% | 60,000 |
| 2025/01/06 | 6,700 | 6,700 | 6,580 | 6,590 | -110 | -1.6% | 87,600 |
| 2024/12/30 | 6,700 | 6,720 | 6,650 | 6,700 | ±0 | ±0% | 74,100 |
| 2024/12/27 | 6,670 | 6,710 | 6,560 | 6,700 | -10 | -0.1% | 98,400 |
| 2024/12/26 | 6,710 | 6,750 | 6,610 | 6,710 | +30 | +0.4% | 87,300 |
| 2024/12/25 | 6,620 | 6,720 | 6,600 | 6,680 | +130 | +2% | 110,200 |
| 2024/12/24 | 6,520 | 6,610 | 6,500 | 6,550 | +30 | +0.5% | 84,500 |
| 2024/12/23 | 6,440 | 6,530 | 6,430 | 6,520 | +80 | +1.2% | 67,500 |
| 2024/12/20 | 6,410 | 6,490 | 6,410 | 6,440 | +40 | +0.6% | 35,000 |
| 2024/12/19 | 6,280 | 6,420 | 6,250 | 6,400 | +80 | +1.3% | 40,300 |
| 2024/12/18 | 6,390 | 6,420 | 6,310 | 6,320 | -40 | -0.6% | 61,800 |
| 2024/12/17 | 6,480 | 6,480 | 6,360 | 6,360 | -110 | -1.7% | 48,200 |
| 2024/12/16 | 6,420 | 6,560 | 6,420 | 6,470 | +90 | +1.4% | 53,900 |
| 2024/12/13 | 6,380 | 6,460 | 6,360 | 6,380 | -60 | -0.9% | 51,600 |
| 2024/12/12 | 6,410 | 6,500 | 6,380 | 6,440 | +70 | +1.1% | 62,200 |
| 2024/12/11 | 6,300 | 6,410 | 6,290 | 6,370 | +40 | +0.6% | 47,700 |
| 2024/12/10 | 6,380 | 6,410 | 6,300 | 6,330 | -10 | -0.2% | 43,400 |
| 2024/12/09 | 6,300 | 6,420 | 6,280 | 6,340 | +70 | +1.1% | 67,300 |
| 2024/12/06 | 6,420 | 6,420 | 6,270 | 6,270 | -90 | -1.4% | 64,400 |
| 2024/12/05 | 6,490 | 6,490 | 6,360 | 6,360 | -130 | -2% | 54,400 |
| 2024/12/04 | 6,530 | 6,570 | 6,490 | 6,490 | -30 | -0.5% | 46,200 |
| 2024/12/03 | 6,370 | 6,540 | 6,370 | 6,520 | +150 | +2.4% | 93,800 |
| 2024/12/02 | 6,350 | 6,430 | 6,280 | 6,370 | ±0 | ±0% | 55,200 |
| 2024/11/29 | 6,380 | 6,430 | 6,360 | 6,370 | -10 | -0.2% | 32,700 |
101～
150
件表示中 / 3740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 | 564,000円 | -2.5% | -20.3% | 5.32% | 5.73倍 | 0.81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 | 411,500円 | -7.0% | -19.8% | 5.35% | 6.33倍 | 0.59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 | 209,100円 | +19.7% | +92.4% | 4.83% | 17.17倍 | 0.75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 |
| 中山鋼 | 63,800円 | -7.0% | -13.8% | 3.76% | 8.23倍 | 0.32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 |
| 新日電工 | 25,600円 | -2.1% | -28.0% | 4.69% | 17.58倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
