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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,594 | 1,598 | 1,549 | 1,572 | -11 | -0.7% | 15,200 |
| 2018/07/17 | 1,573 | 1,596 | 1,571 | 1,583 | +26 | +1.7% | 8,800 |
| 2018/07/13 | 1,584 | 1,599 | 1,550 | 1,557 | -15 | -1% | 13,800 |
| 2018/07/12 | 1,548 | 1,581 | 1,543 | 1,572 | +37 | +2.4% | 10,800 |
| 2018/07/11 | 1,534 | 1,546 | 1,521 | 1,535 | +22 | +1.5% | 7,500 |
| 2018/07/10 | 1,533 | 1,546 | 1,513 | 1,513 | -19 | -1.2% | 13,500 |
| 2018/07/09 | 1,532 | 1,540 | 1,527 | 1,532 | ±0 | ±0% | 4,900 |
| 2018/07/06 | 1,521 | 1,543 | 1,520 | 1,532 | +11 | +0.7% | 5,000 |
| 2018/07/05 | 1,556 | 1,556 | 1,520 | 1,521 | -39 | -2.5% | 8,600 |
| 2018/07/04 | 1,507 | 1,566 | 1,502 | 1,560 | +49 | +3.2% | 19,600 |
| 2018/07/03 | 1,529 | 1,531 | 1,507 | 1,511 | -19 | -1.2% | 11,400 |
| 2018/07/02 | 1,580 | 1,580 | 1,527 | 1,530 | -59 | -3.7% | 51,800 |
| 2018/06/29 | 1,585 | 1,616 | 1,585 | 1,589 | -14 | -0.9% | 12,200 |
| 2018/06/28 | 1,631 | 1,631 | 1,585 | 1,603 | -19 | -1.2% | 15,700 |
| 2018/06/27 | 1,650 | 1,650 | 1,612 | 1,622 | -1 | -0.1% | 6,300 |
| 2018/06/26 | 1,605 | 1,628 | 1,596 | 1,623 | +12 | +0.7% | 8,900 |
| 2018/06/25 | 1,625 | 1,633 | 1,605 | 1,611 | -30 | -1.8% | 6,300 |
| 2018/06/22 | 1,640 | 1,641 | 1,614 | 1,641 | -9 | -0.5% | 4,800 |
| 2018/06/21 | 1,645 | 1,665 | 1,636 | 1,650 | +19 | +1.2% | 7,200 |
| 2018/06/20 | 1,647 | 1,651 | 1,604 | 1,631 | -16 | -1% | 25,000 |
| 2018/06/19 | 1,650 | 1,668 | 1,641 | 1,647 | -12 | -0.7% | 13,500 |
| 2018/06/18 | 1,673 | 1,675 | 1,641 | 1,659 | -13 | -0.8% | 9,800 |
| 2018/06/15 | 1,627 | 1,672 | 1,627 | 1,672 | +46 | +2.8% | 9,100 |
| 2018/06/14 | 1,624 | 1,634 | 1,613 | 1,626 | -10 | -0.6% | 15,200 |
| 2018/06/13 | 1,654 | 1,665 | 1,632 | 1,636 | -34 | -2% | 11,700 |
| 2018/06/12 | 1,680 | 1,683 | 1,670 | 1,670 | -13 | -0.8% | 3,900 |
| 2018/06/11 | 1,689 | 1,708 | 1,683 | 1,683 | -11 | -0.6% | 5,800 |
| 2018/06/08 | 1,701 | 1,709 | 1,685 | 1,694 | -19 | -1.1% | 15,100 |
| 2018/06/07 | 1,699 | 1,714 | 1,684 | 1,713 | +20 | +1.2% | 5,500 |
| 2018/06/06 | 1,678 | 1,697 | 1,670 | 1,693 | +15 | +0.9% | 8,600 |
| 2018/06/05 | 1,666 | 1,678 | 1,664 | 1,678 | +14 | +0.8% | 4,300 |
| 2018/06/04 | 1,627 | 1,664 | 1,627 | 1,664 | +47 | +2.9% | 7,400 |
| 2018/06/01 | 1,592 | 1,626 | 1,592 | 1,617 | +25 | +1.6% | 5,800 |
| 2018/05/31 | 1,618 | 1,630 | 1,584 | 1,592 | -18 | -1.1% | 10,500 |
| 2018/05/30 | 1,610 | 1,619 | 1,607 | 1,610 | -22 | -1.3% | 4,900 |
| 2018/05/29 | 1,643 | 1,645 | 1,616 | 1,632 | -22 | -1.3% | 7,700 |
| 2018/05/28 | 1,680 | 1,680 | 1,653 | 1,654 | -29 | -1.7% | 7,000 |
| 2018/05/25 | 1,693 | 1,703 | 1,683 | 1,683 | -10 | -0.6% | 3,600 |
| 2018/05/24 | 1,742 | 1,742 | 1,683 | 1,693 | -43 | -2.5% | 8,500 |
| 2018/05/23 | 1,730 | 1,738 | 1,720 | 1,736 | +24 | +1.4% | 12,100 |
| 2018/05/22 | 1,744 | 1,744 | 1,704 | 1,712 | -27 | -1.6% | 6,700 |
| 2018/05/21 | 1,714 | 1,746 | 1,714 | 1,739 | +26 | +1.5% | 9,900 |
| 2018/05/18 | 1,721 | 1,722 | 1,706 | 1,713 | -14 | -0.8% | 7,600 |
| 2018/05/17 | 1,738 | 1,738 | 1,706 | 1,727 | -14 | -0.8% | 14,100 |
| 2018/05/16 | 1,752 | 1,754 | 1,732 | 1,741 | -11 | -0.6% | 7,800 |
| 2018/05/15 | 1,776 | 1,776 | 1,747 | 1,752 | -17 | -1% | 9,100 |
| 2018/05/14 | 1,764 | 1,769 | 1,763 | 1,769 | +5 | +0.3% | 7,400 |
| 2018/05/11 | 1,756 | 1,765 | 1,750 | 1,764 | +6 | +0.3% | 6,600 |
| 2018/05/10 | 1,801 | 1,801 | 1,745 | 1,758 | -56 | -3.1% | 10,900 |
| 2018/05/09 | 1,883 | 1,883 | 1,809 | 1,814 | -70 | -3.7% | 16,400 |
1551～
1600
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% | 4.88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% | 4.69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
