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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 5,320 | 5,320 | 5,260 | 5,280 | -60 | -1.1% | 33,200 |
| 2024/10/07 | 5,370 | 5,380 | 5,300 | 5,340 | +40 | +0.8% | 37,900 |
| 2024/10/04 | 5,280 | 5,350 | 5,280 | 5,300 | -20 | -0.4% | 38,100 |
| 2024/10/03 | 5,400 | 5,400 | 5,290 | 5,320 | -10 | -0.2% | 40,200 |
| 2024/10/02 | 5,240 | 5,390 | 5,240 | 5,330 | +50 | +0.9% | 66,700 |
| 2024/10/01 | 5,160 | 5,300 | 5,160 | 5,280 | +130 | +2.5% | 52,100 |
| 2024/09/30 | 5,180 | 5,260 | 5,120 | 5,150 | -130 | -2.5% | 54,000 |
| 2024/09/27 | 5,200 | 5,290 | 5,170 | 5,280 | +50 | +1% | 68,000 |
| 2024/09/26 | 5,240 | 5,240 | 5,150 | 5,230 | +40 | +0.8% | 65,200 |
| 2024/09/25 | 5,280 | 5,280 | 5,180 | 5,190 | -70 | -1.3% | 37,100 |
| 2024/09/24 | 5,290 | 5,300 | 5,220 | 5,260 | +30 | +0.6% | 42,400 |
| 2024/09/20 | 5,210 | 5,310 | 5,200 | 5,230 | +50 | +1% | 60,900 |
| 2024/09/19 | 5,180 | 5,200 | 5,100 | 5,180 | +50 | +1% | 56,700 |
| 2024/09/18 | 5,100 | 5,160 | 5,070 | 5,130 | +90 | +1.8% | 41,100 |
| 2024/09/17 | 5,110 | 5,130 | 4,990 | 5,040 | -50 | -1% | 53,000 |
| 2024/09/13 | 5,070 | 5,110 | 5,060 | 5,090 | ±0 | ±0% | 40,200 |
| 2024/09/12 | 5,170 | 5,170 | 5,050 | 5,090 | +50 | +1% | 40,400 |
| 2024/09/11 | 5,050 | 5,170 | 5,020 | 5,040 | -60 | -1.2% | 59,300 |
| 2024/09/10 | 5,040 | 5,170 | 5,040 | 5,100 | +80 | +1.6% | 56,400 |
| 2024/09/09 | 4,890 | 5,060 | 4,890 | 5,020 | -40 | -0.8% | 65,200 |
| 2024/09/06 | 5,230 | 5,230 | 5,030 | 5,060 | -120 | -2.3% | 67,100 |
| 2024/09/05 | 5,120 | 5,270 | 5,120 | 5,180 | -10 | -0.2% | 51,300 |
| 2024/09/04 | 5,220 | 5,340 | 5,190 | 5,190 | -260 | -4.8% | 99,400 |
| 2024/09/03 | 5,450 | 5,520 | 5,440 | 5,450 | +30 | +0.6% | 66,200 |
| 2024/09/02 | 5,400 | 5,430 | 5,350 | 5,420 | +20 | +0.4% | 69,100 |
| 2024/08/30 | 5,300 | 5,500 | 5,290 | 5,400 | +110 | +2.1% | 106,300 |
| 2024/08/29 | 5,160 | 5,290 | 5,120 | 5,290 | +110 | +2.1% | 53,900 |
| 2024/08/28 | 5,240 | 5,240 | 5,090 | 5,180 | -100 | -1.9% | 78,100 |
| 2024/08/27 | 5,070 | 5,280 | 5,060 | 5,280 | +220 | +4.3% | 78,600 |
| 2024/08/26 | 5,090 | 5,110 | 5,000 | 5,060 | -50 | -1% | 55,100 |
| 2024/08/23 | 5,130 | 5,150 | 5,060 | 5,110 | -30 | -0.6% | 43,800 |
| 2024/08/22 | 5,160 | 5,220 | 5,080 | 5,140 | -40 | -0.8% | 73,600 |
| 2024/08/21 | 5,090 | 5,190 | 5,090 | 5,180 | +60 | +1.2% | 69,500 |
| 2024/08/20 | 5,100 | 5,160 | 5,070 | 5,120 | +110 | +2.2% | 77,400 |
| 2024/08/19 | 4,970 | 5,070 | 4,935 | 5,010 | +40 | +0.8% | 87,800 |
| 2024/08/16 | 4,895 | 4,990 | 4,855 | 4,970 | +170 | +3.5% | 79,800 |
| 2024/08/15 | 4,795 | 4,860 | 4,790 | 4,800 | +5 | +0.1% | 60,700 |
| 2024/08/14 | 4,815 | 4,825 | 4,750 | 4,795 | +20 | +0.4% | 87,000 |
| 2024/08/13 | 4,630 | 4,800 | 4,580 | 4,775 | +215 | +4.7% | 103,900 |
| 2024/08/09 | 4,580 | 4,605 | 4,460 | 4,560 | +50 | +1.1% | 99,900 |
| 2024/08/08 | 4,525 | 4,600 | 4,455 | 4,510 | -80 | -1.7% | 124,500 |
| 2024/08/07 | 4,590 | 4,745 | 4,545 | 4,590 | -70 | -1.5% | 171,600 |
| 2024/08/06 | 4,400 | 4,660 | 4,350 | 4,660 | +700 | +17.7% | 212,000 |
| 2024/08/05 | 4,220 | 4,430 | 3,945 | 3,960 | -600 | -13.2% | 401,100 |
| 2024/08/02 | 4,690 | 4,730 | 4,500 | 4,560 | -340 | -6.9% | 265,400 |
| 2024/08/01 | 5,020 | 5,040 | 4,890 | 4,900 | -190 | -3.7% | 209,000 |
| 2024/07/31 | 4,670 | 5,240 | 4,655 | 5,090 | +420 | +9% | 412,900 |
| 2024/07/30 | 4,680 | 4,695 | 4,630 | 4,670 | -45 | -1% | 93,500 |
| 2024/07/29 | 4,695 | 4,720 | 4,655 | 4,715 | +90 | +1.9% | 69,100 |
| 2024/07/26 | 4,600 | 4,670 | 4,580 | 4,625 | +25 | +0.5% | 75,700 |
151～
200
件表示中 / 3705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 | 547,000円 | -2.5% | -20.3% | 5.48% | 5.63倍 | 0.80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 | 386,500円 | -7.0% | -19.8% | 5.69% | 6.05倍 | 0.56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 | 200,100円 | +19.7% | +92.4% | 5.05% | 16.42倍 | 0.72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 | 65,200円 | -7.0% | -13.8% | 3.68% | 8.41倍 | 0.34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 |
| モリ工業 | 90,300円 | -0.7% | -16.1% | 3.99% | 10.09倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
