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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 5,090 | 5,110 | 5,060 | 5,070 | -30 | -0.6% | 41,000 |
| 2024/06/26 | 5,130 | 5,180 | 5,080 | 5,100 | +10 | +0.2% | 38,700 |
| 2024/06/25 | 5,110 | 5,120 | 5,070 | 5,090 | ±0 | ±0% | 41,400 |
| 2024/06/24 | 5,110 | 5,140 | 5,080 | 5,090 | -50 | -1% | 38,900 |
| 2024/06/21 | 5,120 | 5,180 | 5,110 | 5,140 | -10 | -0.2% | 50,400 |
| 2024/06/20 | 5,170 | 5,180 | 5,060 | 5,150 | -60 | -1.2% | 72,500 |
| 2024/06/19 | 5,230 | 5,300 | 5,190 | 5,210 | -10 | -0.2% | 41,000 |
| 2024/06/18 | 5,230 | 5,290 | 5,220 | 5,220 | -40 | -0.8% | 39,300 |
| 2024/06/17 | 5,190 | 5,260 | 5,120 | 5,260 | +10 | +0.2% | 64,700 |
| 2024/06/14 | 5,090 | 5,280 | 5,070 | 5,250 | +160 | +3.1% | 68,800 |
| 2024/06/13 | 5,290 | 5,290 | 5,090 | 5,090 | -150 | -2.9% | 63,800 |
| 2024/06/12 | 5,250 | 5,280 | 5,220 | 5,240 | +10 | +0.2% | 29,200 |
| 2024/06/11 | 5,380 | 5,380 | 5,230 | 5,230 | -160 | -3% | 64,600 |
| 2024/06/10 | 5,280 | 5,390 | 5,280 | 5,390 | +120 | +2.3% | 62,900 |
| 2024/06/07 | 5,350 | 5,370 | 5,240 | 5,270 | -40 | -0.8% | 60,200 |
| 2024/06/06 | 5,250 | 5,330 | 5,220 | 5,310 | +110 | +2.1% | 64,600 |
| 2024/06/05 | 5,280 | 5,350 | 5,180 | 5,200 | -150 | -2.8% | 78,700 |
| 2024/06/04 | 5,250 | 5,350 | 5,230 | 5,350 | +70 | +1.3% | 70,700 |
| 2024/06/03 | 5,190 | 5,320 | 5,150 | 5,280 | +140 | +2.7% | 113,800 |
| 2024/05/31 | 5,020 | 5,150 | 4,985 | 5,140 | +195 | +3.9% | 94,100 |
| 2024/05/30 | 4,910 | 5,010 | 4,865 | 4,945 | -35 | -0.7% | 94,900 |
| 2024/05/29 | 5,080 | 5,100 | 4,980 | 4,980 | -70 | -1.4% | 52,400 |
| 2024/05/28 | 5,080 | 5,120 | 5,050 | 5,050 | -30 | -0.6% | 32,200 |
| 2024/05/27 | 5,080 | 5,130 | 5,050 | 5,080 | +50 | +1% | 45,400 |
| 2024/05/24 | 5,010 | 5,090 | 4,985 | 5,030 | -20 | -0.4% | 35,200 |
| 2024/05/23 | 5,090 | 5,090 | 4,970 | 5,050 | -50 | -1% | 82,900 |
| 2024/05/22 | 5,140 | 5,190 | 5,100 | 5,100 | -40 | -0.8% | 41,300 |
| 2024/05/21 | 5,250 | 5,260 | 5,130 | 5,140 | -80 | -1.5% | 55,900 |
| 2024/05/20 | 5,190 | 5,270 | 5,180 | 5,220 | +10 | +0.2% | 60,500 |
| 2024/05/17 | 5,070 | 5,230 | 5,070 | 5,210 | +120 | +2.4% | 98,300 |
| 2024/05/16 | 5,170 | 5,190 | 5,020 | 5,090 | -50 | -1% | 91,600 |
| 2024/05/15 | 5,080 | 5,160 | 5,060 | 5,140 | +80 | +1.6% | 81,600 |
| 2024/05/14 | 5,130 | 5,130 | 4,980 | 5,060 | -40 | -0.8% | 105,600 |
| 2024/05/13 | 5,060 | 5,150 | 5,010 | 5,100 | +40 | +0.8% | 141,800 |
| 2024/05/10 | 5,090 | 5,120 | 5,000 | 5,060 | +20 | +0.4% | 157,500 |
| 2024/05/09 | 4,820 | 5,160 | 4,815 | 5,040 | +270 | +5.7% | 372,100 |
| 2024/05/08 | 4,775 | 4,870 | 4,740 | 4,770 | ±0 | ±0% | 380,200 |
| 2024/05/07 | 4,620 | 4,830 | 4,565 | 4,770 | +255 | +5.6% | 780,800 |
| 2024/05/02 | 4,500 | 4,535 | 4,495 | 4,515 | +15 | +0.3% | 94,300 |
| 2024/05/01 | 4,585 | 4,585 | 4,480 | 4,500 | -125 | -2.7% | 172,200 |
| 2024/04/30 | 4,615 | 4,660 | 4,590 | 4,625 | +20 | +0.4% | 134,800 |
| 2024/04/26 | 4,620 | 4,650 | 4,605 | 4,605 | -10 | -0.2% | 65,300 |
| 2024/04/25 | 4,710 | 4,715 | 4,615 | 4,615 | -125 | -2.6% | 83,700 |
| 2024/04/24 | 4,775 | 4,775 | 4,710 | 4,740 | -20 | -0.4% | 91,200 |
| 2024/04/23 | 4,770 | 4,785 | 4,710 | 4,760 | +35 | +0.7% | 106,200 |
| 2024/04/22 | 4,665 | 4,805 | 4,665 | 4,725 | +50 | +1.1% | 134,600 |
| 2024/04/19 | 4,720 | 4,755 | 4,570 | 4,675 | -65 | -1.4% | 131,300 |
| 2024/04/18 | 4,680 | 4,780 | 4,680 | 4,740 | +55 | +1.2% | 79,600 |
| 2024/04/17 | 4,775 | 4,795 | 4,685 | 4,685 | -45 | -1% | 107,500 |
| 2024/04/16 | 4,860 | 4,870 | 4,730 | 4,730 | -175 | -3.6% | 125,700 |
101～
150
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
