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 |
|---|---|---|---|---|---|---|---|
| 2024/07/29 | 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 |
| 2024/07/25 | 4,650 | 4,650 | 4,560 | 4,600 | -70 | -1.5% | 96,100 |
| 2024/07/24 | 4,790 | 4,805 | 4,670 | 4,670 | -110 | -2.3% | 81,800 |
| 2024/07/23 | 4,770 | 4,840 | 4,770 | 4,780 | +40 | +0.8% | 78,800 |
| 2024/07/22 | 4,840 | 4,855 | 4,715 | 4,740 | -100 | -2.1% | 86,600 |
| 2024/07/19 | 4,875 | 4,880 | 4,815 | 4,840 | -60 | -1.2% | 66,400 |
| 2024/07/18 | 4,960 | 4,960 | 4,890 | 4,900 | -70 | -1.4% | 71,000 |
| 2024/07/17 | 5,000 | 5,020 | 4,960 | 4,970 | -30 | -0.6% | 52,700 |
| 2024/07/16 | 5,030 | 5,080 | 5,000 | 5,000 | -10 | -0.2% | 50,200 |
| 2024/07/12 | 4,975 | 5,040 | 4,965 | 5,010 | +10 | +0.2% | 46,600 |
| 2024/07/11 | 5,050 | 5,050 | 4,980 | 5,000 | +5 | +0.1% | 46,200 |
| 2024/07/10 | 5,050 | 5,060 | 4,965 | 4,995 | -35 | -0.7% | 69,800 |
| 2024/07/09 | 5,080 | 5,080 | 4,990 | 5,030 | ±0 | ±0% | 66,000 |
| 2024/07/08 | 5,190 | 5,190 | 5,030 | 5,030 | -100 | -1.9% | 90,400 |
| 2024/07/05 | 5,170 | 5,190 | 5,080 | 5,130 | -50 | -1% | 45,800 |
| 2024/07/04 | 5,200 | 5,260 | 5,170 | 5,180 | ±0 | ±0% | 44,900 |
| 2024/07/03 | 5,120 | 5,250 | 5,080 | 5,180 | +80 | +1.6% | 105,500 |
| 2024/07/02 | 5,110 | 5,110 | 5,050 | 5,100 | +20 | +0.4% | 51,700 |
| 2024/07/01 | 5,120 | 5,120 | 5,060 | 5,080 | ±0 | ±0% | 32,200 |
| 2024/06/28 | 5,090 | 5,140 | 5,050 | 5,080 | +10 | +0.2% | 58,300 |
| 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 |
201～
250
件表示中 / 3707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 | 555,000円 | -2.5% | -20.3% | 5.41% | 5.71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 | 390,000円 | -7.0% | -19.8% | 5.64% | 6.10倍 | 0.57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 | 201,300円 | +19.7% | +92.4% | 5.02% | 16.52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 | 64,700円 | -7.0% | -13.8% | 3.71% | 8.35倍 | 0.33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 | 90,500円 | -0.7% | -16.1% | 3.98% | 10.11倍 | 0.62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
