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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 5,010 | 5,090 | 4,995 | 5,020 | +80 | +1.6% | 68,500 |
| 2024/04/09 | 4,870 | 4,970 | 4,870 | 4,940 | +65 | +1.3% | 78,600 |
| 2024/04/08 | 4,910 | 4,935 | 4,835 | 4,875 | -40 | -0.8% | 93,900 |
| 2024/04/05 | 4,915 | 4,955 | 4,875 | 4,915 | -65 | -1.3% | 100,600 |
| 2024/04/04 | 5,010 | 5,050 | 4,965 | 4,980 | -10 | -0.2% | 67,800 |
| 2024/04/03 | 4,970 | 5,080 | 4,915 | 4,990 | -20 | -0.4% | 92,400 |
| 2024/04/02 | 5,120 | 5,140 | 5,010 | 5,010 | -70 | -1.4% | 73,700 |
| 2024/04/01 | 5,320 | 5,320 | 5,080 | 5,080 | -160 | -3.1% | 111,000 |
| 2024/03/29 | 5,250 | 5,290 | 5,160 | 5,240 | +10 | +0.2% | 120,500 |
| 2024/03/28 | 5,310 | 5,400 | 5,190 | 5,230 | -290 | -5.3% | 288,800 |
| 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 |
351～
400
件表示中 / 3783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 | 609,000円 | -2.5% | -20.3% | 4.93% | 6.14倍 | 0.87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 | 442,500円 | -7.0% | -19.8% | 4.97% | 6.81倍 | 0.64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 | 224,900円 | +19.7% | +92.4% | 4.49% | 18.46倍 | 0.81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 |
| 新日電工 | 33,800円 | -0.0% | -38.3% | 3.55% | 26.89倍 | 0.58倍 |
|
日本製鉄系、鉄鋼向け合金鉄最大手。南アにマンガン鉱山権益、機能材、環境、電力事業を育成 |
| 中山鋼 | 68,100円 | -7.0% | -13.8% | 3.52% | 8.79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 |
市場注目の銘柄
チャート関連のコラム
