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 |
---|---|---|---|---|---|---|---|
2023/05/25 | 2,515 | 2,565 | 2,505 | 2,552 | +12 | +0.5% | 71,300 |
2023/05/24 | 2,521 | 2,589 | 2,520 | 2,540 | -1 | ±0% | 93,700 |
2023/05/23 | 2,610 | 2,627 | 2,533 | 2,541 | -59 | -2.3% | 119,600 |
2023/05/22 | 2,567 | 2,634 | 2,549 | 2,600 | +47 | +1.8% | 154,900 |
2023/05/19 | 2,567 | 2,611 | 2,542 | 2,553 | +1 | ±0% | 160,400 |
2023/05/18 | 2,555 | 2,569 | 2,512 | 2,552 | +4 | +0.2% | 106,300 |
2023/05/17 | 2,547 | 2,568 | 2,507 | 2,548 | -24 | -0.9% | 166,600 |
2023/05/16 | 2,544 | 2,576 | 2,500 | 2,572 | +54 | +2.1% | 161,100 |
2023/05/15 | 2,529 | 2,545 | 2,486 | 2,518 | +39 | +1.6% | 190,800 |
2023/05/12 | 2,542 | 2,554 | 2,470 | 2,479 | -60 | -2.4% | 203,600 |
2023/05/11 | 2,625 | 2,635 | 2,523 | 2,539 | -48 | -1.9% | 195,400 |
2023/05/10 | 2,643 | 2,718 | 2,582 | 2,587 | -47 | -1.8% | 446,700 |
2023/05/09 | 2,531 | 2,680 | 2,508 | 2,634 | +353 | +15.5% | 1,716,100 |
2023/05/08 | 1,881 | 2,281 | 1,864 | 2,281 | +400 | +21.3% | 184,000 |
2023/05/02 | 1,875 | 1,887 | 1,858 | 1,881 | +15 | +0.8% | 60,700 |
2023/05/01 | 1,852 | 1,868 | 1,848 | 1,866 | +18 | +1% | 47,100 |
2023/04/28 | 1,827 | 1,854 | 1,824 | 1,848 | +21 | +1.1% | 41,200 |
2023/04/27 | 1,784 | 1,829 | 1,776 | 1,827 | +35 | +2% | 28,400 |
2023/04/26 | 1,782 | 1,796 | 1,761 | 1,792 | -11 | -0.6% | 32,000 |
2023/04/25 | 1,818 | 1,831 | 1,796 | 1,803 | -12 | -0.7% | 42,400 |
2023/04/24 | 1,801 | 1,821 | 1,790 | 1,815 | -21 | -1.1% | 34,300 |
2023/04/21 | 1,846 | 1,852 | 1,832 | 1,836 | -10 | -0.5% | 27,000 |
2023/04/20 | 1,805 | 1,858 | 1,805 | 1,846 | +18 | +1% | 48,900 |
2023/04/19 | 1,821 | 1,830 | 1,805 | 1,828 | +1 | +0.1% | 37,600 |
2023/04/18 | 1,821 | 1,843 | 1,809 | 1,827 | +6 | +0.3% | 43,000 |
2023/04/17 | 1,790 | 1,825 | 1,790 | 1,821 | +24 | +1.3% | 31,200 |
2023/04/14 | 1,785 | 1,805 | 1,783 | 1,797 | +3 | +0.2% | 32,300 |
2023/04/13 | 1,776 | 1,800 | 1,768 | 1,794 | +18 | +1% | 40,500 |
2023/04/12 | 1,724 | 1,778 | 1,724 | 1,776 | +43 | +2.5% | 43,900 |
2023/04/11 | 1,708 | 1,735 | 1,701 | 1,733 | +24 | +1.4% | 35,900 |
2023/04/10 | 1,695 | 1,720 | 1,695 | 1,709 | +15 | +0.9% | 40,800 |
2023/04/07 | 1,668 | 1,705 | 1,666 | 1,694 | +26 | +1.6% | 50,400 |
2023/04/06 | 1,688 | 1,699 | 1,666 | 1,668 | -37 | -2.2% | 44,000 |
2023/04/05 | 1,729 | 1,729 | 1,703 | 1,705 | -52 | -3% | 46,900 |
2023/04/04 | 1,730 | 1,759 | 1,724 | 1,757 | +3 | +0.2% | 49,100 |
2023/04/03 | 1,750 | 1,756 | 1,722 | 1,754 | +7 | +0.4% | 44,200 |
2023/03/31 | 1,696 | 1,750 | 1,696 | 1,747 | +60 | +3.6% | 57,300 |
2023/03/30 | 1,733 | 1,740 | 1,680 | 1,687 | -72 | -4.1% | 156,200 |
2023/03/29 | 1,740 | 1,781 | 1,740 | 1,759 | +2 | +0.1% | 110,200 |
2023/03/28 | 1,721 | 1,760 | 1,721 | 1,757 | +37 | +2.2% | 58,400 |
2023/03/27 | 1,714 | 1,721 | 1,696 | 1,720 | +14 | +0.8% | 58,400 |
2023/03/24 | 1,695 | 1,713 | 1,681 | 1,706 | -3 | -0.2% | 47,000 |
2023/03/23 | 1,649 | 1,709 | 1,636 | 1,709 | +40 | +2.4% | 51,500 |
2023/03/22 | 1,685 | 1,689 | 1,664 | 1,669 | +15 | +0.9% | 41,400 |
2023/03/20 | 1,675 | 1,697 | 1,639 | 1,654 | -47 | -2.8% | 66,700 |
2023/03/17 | 1,757 | 1,774 | 1,680 | 1,701 | -52 | -3% | 139,000 |
2023/03/16 | 1,763 | 1,771 | 1,735 | 1,753 | -84 | -4.6% | 72,800 |
2023/03/15 | 1,786 | 1,840 | 1,786 | 1,837 | +88 | +5% | 94,600 |
2023/03/14 | 1,810 | 1,821 | 1,744 | 1,749 | -101 | -5.5% | 129,800 |
2023/03/13 | 1,831 | 1,859 | 1,793 | 1,850 | -37 | -2% | 135,400 |
251~
300
件表示中 / 3467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 | 529,000円 | +3.6% | -12.4% | 4.44% | 6.79倍 | 0.89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 |
栗本鉄 | 501,000円 | -1.5% | -7.9% | 4.15% | 12.14倍 | 0.74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 | 95,500円 | +4.1% | -18.3% | 4.19% | 7.18倍 | 0.50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 | 536,000円 | -6.1% | -21.8% | 3.36% | 11.89倍 | 0.76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 |
日精線 | 131,500円 | +0.6% | +8.1% | 3.50% | 14.40倍 | 1.03倍 |
|
大同特殊鋼系。ステンレス線2次加工で首位。ばね、ネジ、金網など用途多彩。金属繊維拡充 |
市場注目の銘柄
チャート関連のコラム