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 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 3,855 | 3,895 | 3,790 | 3,875 | +20 | +0.5% | 71,400 |
| 2023/12/15 | 3,800 | 3,890 | 3,800 | 3,855 | +55 | +1.4% | 94,800 |
| 2023/12/14 | 3,935 | 3,935 | 3,775 | 3,800 | -110 | -2.8% | 117,200 |
| 2023/12/13 | 3,835 | 3,950 | 3,825 | 3,910 | +85 | +2.2% | 147,700 |
| 2023/12/12 | 3,855 | 3,885 | 3,805 | 3,825 | +40 | +1.1% | 116,900 |
| 2023/12/11 | 3,800 | 3,805 | 3,755 | 3,785 | +25 | +0.7% | 88,600 |
| 2023/12/08 | 3,850 | 3,860 | 3,715 | 3,760 | -125 | -3.2% | 215,800 |
| 2023/12/07 | 3,900 | 3,920 | 3,870 | 3,885 | -80 | -2% | 87,400 |
| 2023/12/06 | 3,880 | 3,965 | 3,875 | 3,965 | +100 | +2.6% | 79,400 |
| 2023/12/05 | 3,965 | 3,965 | 3,860 | 3,865 | -95 | -2.4% | 125,800 |
| 2023/12/04 | 3,995 | 4,020 | 3,960 | 3,960 | -35 | -0.9% | 72,300 |
| 2023/12/01 | 3,960 | 4,005 | 3,930 | 3,995 | +35 | +0.9% | 88,600 |
| 2023/11/30 | 3,920 | 3,970 | 3,880 | 3,960 | +15 | +0.4% | 77,500 |
| 2023/11/29 | 3,945 | 3,955 | 3,890 | 3,945 | -25 | -0.6% | 122,200 |
| 2023/11/28 | 3,945 | 4,080 | 3,920 | 3,970 | +70 | +1.8% | 269,600 |
| 2023/11/27 | 3,830 | 3,955 | 3,810 | 3,900 | +120 | +3.2% | 213,800 |
| 2023/11/24 | 3,750 | 3,785 | 3,725 | 3,780 | +55 | +1.5% | 80,600 |
| 2023/11/22 | 3,705 | 3,750 | 3,690 | 3,725 | -10 | -0.3% | 106,400 |
| 2023/11/21 | 3,765 | 3,775 | 3,725 | 3,735 | -40 | -1.1% | 97,000 |
| 2023/11/20 | 3,815 | 3,825 | 3,765 | 3,775 | -40 | -1% | 108,800 |
| 2023/11/17 | 3,740 | 3,815 | 3,725 | 3,815 | +20 | +0.5% | 118,900 |
| 2023/11/16 | 3,770 | 3,840 | 3,760 | 3,795 | +35 | +0.9% | 132,200 |
| 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 |
351～
400
件表示中 / 3708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 | 556,000円 | -2.5% | -20.3% | 5.40% | 5.72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 | 388,500円 | -7.0% | -19.8% | 5.66% | 6.08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 | 200,800円 | +19.7% | +92.4% | 5.03% | 16.48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 | 64,300円 | -7.0% | -13.8% | 3.73% | 8.29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 | 89,900円 | -0.7% | -16.1% | 4.00% | 10.04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
