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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 3,810 | 3,815 | 3,730 | 3,760 | ±0 | ±0% | 75,000 |
| 2023/11/14 | 3,730 | 3,790 | 3,730 | 3,760 | +35 | +0.9% | 78,600 |
| 2023/11/13 | 3,730 | 3,760 | 3,695 | 3,725 | +30 | +0.8% | 91,600 |
| 2023/11/10 | 3,685 | 3,720 | 3,630 | 3,695 | +35 | +1% | 86,300 |
| 2023/11/09 | 3,600 | 3,685 | 3,585 | 3,660 | +60 | +1.7% | 97,900 |
| 2023/11/08 | 3,780 | 3,790 | 3,600 | 3,600 | -180 | -4.8% | 209,000 |
| 2023/11/07 | 3,790 | 3,875 | 3,745 | 3,780 | -15 | -0.4% | 157,600 |
| 2023/11/06 | 3,815 | 3,825 | 3,745 | 3,795 | +25 | +0.7% | 206,100 |
| 2023/11/02 | 3,890 | 3,940 | 3,740 | 3,770 | -10 | -0.3% | 256,800 |
| 2023/11/01 | 3,780 | 3,810 | 3,700 | 3,780 | +105 | +2.9% | 367,000 |
| 2023/10/31 | 3,305 | 3,700 | 3,205 | 3,675 | +440 | +13.6% | 539,600 |
| 2023/10/30 | 3,385 | 3,400 | 3,215 | 3,235 | -85 | -2.6% | 173,800 |
| 2023/10/27 | 3,245 | 3,320 | 3,245 | 3,320 | +100 | +3.1% | 56,600 |
| 2023/10/26 | 3,230 | 3,310 | 3,210 | 3,220 | -65 | -2% | 53,800 |
| 2023/10/25 | 3,335 | 3,365 | 3,275 | 3,285 | -5 | -0.2% | 49,000 |
| 2023/10/24 | 3,235 | 3,305 | 3,130 | 3,290 | +55 | +1.7% | 97,600 |
| 2023/10/23 | 3,265 | 3,290 | 3,230 | 3,235 | -40 | -1.2% | 57,200 |
| 2023/10/20 | 3,225 | 3,295 | 3,225 | 3,275 | +20 | +0.6% | 41,900 |
| 2023/10/19 | 3,295 | 3,305 | 3,240 | 3,255 | -105 | -3.1% | 52,900 |
| 2023/10/18 | 3,310 | 3,370 | 3,295 | 3,360 | +35 | +1.1% | 56,700 |
| 2023/10/17 | 3,405 | 3,415 | 3,310 | 3,325 | -40 | -1.2% | 51,900 |
| 2023/10/16 | 3,345 | 3,395 | 3,330 | 3,365 | +5 | +0.1% | 45,400 |
| 2023/10/13 | 3,380 | 3,430 | 3,345 | 3,360 | -85 | -2.5% | 52,300 |
| 2023/10/12 | 3,480 | 3,480 | 3,385 | 3,445 | -25 | -0.7% | 58,200 |
| 2023/10/11 | 3,465 | 3,500 | 3,445 | 3,470 | +15 | +0.4% | 53,400 |
| 2023/10/10 | 3,395 | 3,455 | 3,395 | 3,455 | +130 | +3.9% | 53,100 |
| 2023/10/06 | 3,265 | 3,340 | 3,225 | 3,325 | +80 | +2.5% | 57,900 |
| 2023/10/05 | 3,255 | 3,300 | 3,205 | 3,245 | +30 | +0.9% | 60,900 |
| 2023/10/04 | 3,305 | 3,345 | 3,190 | 3,215 | -190 | -5.6% | 114,700 |
| 2023/10/03 | 3,520 | 3,530 | 3,395 | 3,405 | -155 | -4.4% | 105,300 |
| 2023/10/02 | 3,525 | 3,620 | 3,525 | 3,560 | +30 | +0.8% | 88,300 |
| 2023/09/29 | 3,730 | 3,730 | 3,505 | 3,530 | -175 | -4.7% | 98,300 |
| 2023/09/28 | 3,680 | 3,770 | 3,650 | 3,705 | +5 | +0.1% | 84,000 |
| 2023/09/27 | 3,700 | 3,710 | 3,650 | 3,700 | -50 | -1.3% | 69,800 |
| 2023/09/26 | 3,835 | 3,835 | 3,720 | 3,750 | -60 | -1.6% | 60,900 |
| 2023/09/25 | 3,880 | 3,880 | 3,770 | 3,810 | -20 | -0.5% | 49,700 |
| 2023/09/22 | 3,815 | 3,855 | 3,740 | 3,830 | -30 | -0.8% | 67,000 |
| 2023/09/21 | 3,820 | 3,930 | 3,820 | 3,860 | +40 | +1% | 58,400 |
| 2023/09/20 | 3,970 | 4,035 | 3,820 | 3,820 | -135 | -3.4% | 124,200 |
| 2023/09/19 | 3,850 | 3,955 | 3,850 | 3,955 | +140 | +3.7% | 76,400 |
| 2023/09/15 | 3,830 | 3,905 | 3,800 | 3,815 | +30 | +0.8% | 116,200 |
| 2023/09/14 | 3,715 | 3,795 | 3,705 | 3,785 | +135 | +3.7% | 91,900 |
| 2023/09/13 | 3,655 | 3,700 | 3,645 | 3,650 | ±0 | ±0% | 36,500 |
| 2023/09/12 | 3,665 | 3,685 | 3,605 | 3,650 | -15 | -0.4% | 40,800 |
| 2023/09/11 | 3,715 | 3,745 | 3,630 | 3,665 | -35 | -0.9% | 55,300 |
| 2023/09/08 | 3,690 | 3,755 | 3,645 | 3,700 | -25 | -0.7% | 95,600 |
| 2023/09/07 | 3,780 | 3,875 | 3,720 | 3,725 | -80 | -2.1% | 125,500 |
| 2023/09/06 | 3,965 | 4,015 | 3,790 | 3,805 | -90 | -2.3% | 185,700 |
| 2023/09/05 | 3,720 | 3,900 | 3,590 | 3,895 | +120 | +3.2% | 295,100 |
| 2023/09/04 | 3,495 | 3,775 | 3,490 | 3,775 | +340 | +9.9% | 245,500 |
251～
300
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
