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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 5,610 | 5,610 | 5,500 | 5,520 | -50 | -0.9% | 297,600 |
| 2024/03/26 | 5,540 | 5,610 | 5,520 | 5,570 | +40 | +0.7% | 181,900 |
| 2024/03/25 | 5,550 | 5,630 | 5,500 | 5,530 | -40 | -0.7% | 188,000 |
| 2024/03/22 | 5,620 | 5,620 | 5,500 | 5,570 | +30 | +0.5% | 131,400 |
| 2024/03/21 | 5,530 | 5,600 | 5,460 | 5,540 | +100 | +1.8% | 195,700 |
| 2024/03/19 | 5,370 | 5,450 | 5,350 | 5,440 | +90 | +1.7% | 98,900 |
| 2024/03/18 | 5,400 | 5,430 | 5,340 | 5,350 | -30 | -0.6% | 136,500 |
| 2024/03/15 | 5,280 | 5,460 | 5,260 | 5,380 | +20 | +0.4% | 121,600 |
| 2024/03/14 | 5,380 | 5,390 | 5,310 | 5,360 | +10 | +0.2% | 76,700 |
| 2024/03/13 | 5,510 | 5,560 | 5,320 | 5,350 | -60 | -1.1% | 117,700 |
| 2024/03/12 | 5,390 | 5,460 | 5,310 | 5,410 | -80 | -1.5% | 147,000 |
| 2024/03/11 | 5,840 | 5,880 | 5,450 | 5,490 | -450 | -7.6% | 329,900 |
| 2024/03/08 | 5,610 | 5,950 | 5,610 | 5,940 | +320 | +5.7% | 229,300 |
| 2024/03/07 | 5,740 | 5,800 | 5,590 | 5,620 | -60 | -1.1% | 147,300 |
| 2024/03/06 | 5,580 | 5,720 | 5,550 | 5,680 | +90 | +1.6% | 96,700 |
| 2024/03/05 | 5,530 | 5,680 | 5,500 | 5,590 | +60 | +1.1% | 99,300 |
| 2024/03/04 | 5,560 | 5,590 | 5,500 | 5,530 | -20 | -0.4% | 97,300 |
| 2024/03/01 | 5,620 | 5,630 | 5,490 | 5,550 | +20 | +0.4% | 102,200 |
| 2024/02/29 | 5,600 | 5,620 | 5,460 | 5,530 | -60 | -1.1% | 140,500 |
| 2024/02/28 | 5,610 | 5,710 | 5,550 | 5,590 | -40 | -0.7% | 115,000 |
| 2024/02/27 | 5,520 | 5,770 | 5,510 | 5,630 | +190 | +3.5% | 177,400 |
| 2024/02/26 | 5,360 | 5,600 | 5,350 | 5,440 | +110 | +2.1% | 225,200 |
| 2024/02/22 | 5,320 | 5,470 | 5,280 | 5,330 | +50 | +0.9% | 126,900 |
| 2024/02/21 | 5,250 | 5,280 | 5,220 | 5,280 | +20 | +0.4% | 76,100 |
| 2024/02/20 | 5,370 | 5,380 | 5,250 | 5,260 | -110 | -2% | 109,800 |
| 2024/02/19 | 5,300 | 5,370 | 5,270 | 5,370 | +60 | +1.1% | 85,900 |
| 2024/02/16 | 5,170 | 5,380 | 5,150 | 5,310 | +180 | +3.5% | 173,400 |
| 2024/02/15 | 5,210 | 5,240 | 5,130 | 5,130 | -40 | -0.8% | 120,600 |
| 2024/02/14 | 5,260 | 5,260 | 5,140 | 5,170 | -120 | -2.3% | 133,300 |
| 2024/02/13 | 5,340 | 5,360 | 5,200 | 5,290 | -50 | -0.9% | 172,200 |
| 2024/02/09 | 5,410 | 5,430 | 5,330 | 5,340 | -10 | -0.2% | 79,500 |
| 2024/02/08 | 5,430 | 5,430 | 5,330 | 5,350 | -30 | -0.6% | 79,600 |
| 2024/02/07 | 5,330 | 5,400 | 5,300 | 5,380 | +70 | +1.3% | 85,400 |
| 2024/02/06 | 5,440 | 5,450 | 5,280 | 5,310 | -160 | -2.9% | 212,100 |
| 2024/02/05 | 5,310 | 5,480 | 5,260 | 5,470 | +120 | +2.2% | 164,100 |
| 2024/02/02 | 5,400 | 5,420 | 5,190 | 5,350 | -100 | -1.8% | 323,400 |
| 2024/02/01 | 5,070 | 5,590 | 5,070 | 5,450 | +240 | +4.6% | 845,700 |
| 2024/01/31 | 4,520 | 5,210 | 4,510 | 5,210 | +705 | +15.6% | 820,000 |
| 2024/01/30 | 4,545 | 4,545 | 4,495 | 4,505 | -50 | -1.1% | 94,200 |
| 2024/01/29 | 4,460 | 4,575 | 4,445 | 4,555 | +120 | +2.7% | 207,500 |
| 2024/01/26 | 4,475 | 4,560 | 4,410 | 4,435 | -20 | -0.4% | 212,100 |
| 2024/01/25 | 4,360 | 4,455 | 4,355 | 4,455 | +85 | +1.9% | 110,000 |
| 2024/01/24 | 4,445 | 4,455 | 4,360 | 4,370 | -70 | -1.6% | 173,700 |
| 2024/01/23 | 4,500 | 4,525 | 4,430 | 4,440 | -45 | -1% | 132,000 |
| 2024/01/22 | 4,530 | 4,540 | 4,465 | 4,485 | -15 | -0.3% | 104,000 |
| 2024/01/19 | 4,460 | 4,510 | 4,430 | 4,500 | +75 | +1.7% | 111,900 |
| 2024/01/18 | 4,385 | 4,465 | 4,370 | 4,425 | +50 | +1.1% | 106,500 |
| 2024/01/17 | 4,445 | 4,480 | 4,370 | 4,375 | -70 | -1.6% | 198,500 |
| 2024/01/16 | 4,510 | 4,510 | 4,430 | 4,445 | -10 | -0.2% | 116,600 |
| 2024/01/15 | 4,430 | 4,540 | 4,425 | 4,455 | +30 | +0.7% | 156,400 |
251～
300
件表示中 / 3673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 | 524,000円 | +5.5% | +22.7% | 6.39% | 4.65倍 | 0.82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 | 417,500円 | -1.5% | -7.9% | 5.49% | 9.21倍 | 0.61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 |
| 中部鋼 | 188,400円 | -26.2% | -83.4% | 5.36% | 42.52倍 | 0.66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 | 69,000円 | -6.8% | -38.7% | 5.80% | 6.80倍 | 0.35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 | 94,200円 | -3.3% | -10.8% | 4.46% | 8.94倍 | 0.65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
