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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 3,170 | 3,225 | 3,160 | 3,205 | -25 | -0.8% | 62,900 |
| 2023/08/17 | 3,275 | 3,280 | 3,150 | 3,230 | -60 | -1.8% | 104,700 |
| 2023/08/16 | 3,350 | 3,380 | 3,290 | 3,290 | -100 | -2.9% | 51,200 |
| 2023/08/15 | 3,360 | 3,410 | 3,340 | 3,390 | +100 | +3% | 70,700 |
| 2023/08/14 | 3,355 | 3,370 | 3,290 | 3,290 | -65 | -1.9% | 63,000 |
| 2023/08/10 | 3,325 | 3,365 | 3,280 | 3,355 | +30 | +0.9% | 43,300 |
| 2023/08/09 | 3,375 | 3,425 | 3,300 | 3,325 | -40 | -1.2% | 61,000 |
| 2023/08/08 | 3,400 | 3,415 | 3,360 | 3,365 | ±0 | ±0% | 60,700 |
| 2023/08/07 | 3,300 | 3,380 | 3,275 | 3,365 | +25 | +0.7% | 69,100 |
| 2023/08/04 | 3,265 | 3,375 | 3,255 | 3,340 | +55 | +1.7% | 72,400 |
| 2023/08/03 | 3,320 | 3,320 | 3,270 | 3,285 | -45 | -1.4% | 75,000 |
| 2023/08/02 | 3,380 | 3,395 | 3,290 | 3,330 | -55 | -1.6% | 139,800 |
| 2023/08/01 | 3,485 | 3,525 | 3,370 | 3,385 | -80 | -2.3% | 168,500 |
| 2023/07/31 | 3,390 | 3,595 | 3,390 | 3,465 | +100 | +3% | 291,600 |
| 2023/07/28 | 3,395 | 3,430 | 3,300 | 3,365 | -100 | -2.9% | 145,600 |
| 2023/07/27 | 3,445 | 3,500 | 3,410 | 3,465 | +20 | +0.6% | 98,500 |
| 2023/07/26 | 3,375 | 3,510 | 3,330 | 3,445 | +85 | +2.5% | 116,800 |
| 2023/07/25 | 3,420 | 3,420 | 3,320 | 3,360 | +5 | +0.1% | 82,800 |
| 2023/07/24 | 3,315 | 3,390 | 3,315 | 3,355 | +175 | +5.5% | 135,900 |
| 2023/07/21 | 3,190 | 3,215 | 3,160 | 3,180 | -5 | -0.2% | 41,500 |
| 2023/07/20 | 3,255 | 3,265 | 3,180 | 3,185 | -55 | -1.7% | 51,700 |
| 2023/07/19 | 3,210 | 3,240 | 3,195 | 3,240 | +65 | +2% | 36,200 |
| 2023/07/18 | 3,110 | 3,185 | 3,100 | 3,175 | +65 | +2.1% | 33,300 |
| 2023/07/14 | 3,195 | 3,195 | 3,045 | 3,110 | -15 | -0.5% | 74,900 |
| 2023/07/13 | 3,090 | 3,165 | 3,075 | 3,125 | +30 | +1% | 42,600 |
| 2023/07/12 | 3,210 | 3,225 | 3,095 | 3,095 | -70 | -2.2% | 67,700 |
| 2023/07/11 | 3,200 | 3,265 | 3,135 | 3,165 | -25 | -0.8% | 72,500 |
| 2023/07/10 | 3,290 | 3,295 | 3,180 | 3,190 | -60 | -1.8% | 67,300 |
| 2023/07/07 | 3,210 | 3,270 | 3,165 | 3,250 | -30 | -0.9% | 92,500 |
| 2023/07/06 | 3,330 | 3,370 | 3,260 | 3,280 | -75 | -2.2% | 82,600 |
| 2023/07/05 | 3,345 | 3,370 | 3,265 | 3,355 | -5 | -0.1% | 79,000 |
| 2023/07/04 | 3,390 | 3,420 | 3,345 | 3,360 | -45 | -1.3% | 68,900 |
| 2023/07/03 | 3,290 | 3,420 | 3,260 | 3,405 | +115 | +3.5% | 104,100 |
| 2023/06/30 | 3,215 | 3,365 | 3,215 | 3,290 | +80 | +2.5% | 114,500 |
| 2023/06/29 | 3,270 | 3,270 | 3,200 | 3,210 | -30 | -0.9% | 48,700 |
| 2023/06/28 | 3,125 | 3,255 | 3,110 | 3,240 | +145 | +4.7% | 120,600 |
| 2023/06/27 | 3,050 | 3,100 | 3,035 | 3,095 | +25 | +0.8% | 60,800 |
| 2023/06/26 | 3,165 | 3,170 | 3,055 | 3,070 | -65 | -2.1% | 99,600 |
| 2023/06/23 | 3,220 | 3,235 | 3,075 | 3,135 | -115 | -3.5% | 166,100 |
| 2023/06/22 | 3,250 | 3,300 | 3,230 | 3,250 | +50 | +1.6% | 132,900 |
| 2023/06/21 | 3,035 | 3,215 | 3,025 | 3,200 | +130 | +4.2% | 124,200 |
| 2023/06/20 | 3,095 | 3,155 | 3,050 | 3,070 | +40 | +1.3% | 126,000 |
| 2023/06/19 | 3,025 | 3,110 | 2,967 | 3,030 | +46 | +1.5% | 107,400 |
| 2023/06/16 | 2,898 | 2,985 | 2,898 | 2,984 | +146 | +5.1% | 125,200 |
| 2023/06/15 | 2,847 | 2,872 | 2,823 | 2,838 | -34 | -1.2% | 72,900 |
| 2023/06/14 | 2,788 | 2,884 | 2,779 | 2,872 | +116 | +4.2% | 104,400 |
| 2023/06/13 | 2,795 | 2,805 | 2,749 | 2,756 | -40 | -1.4% | 89,500 |
| 2023/06/12 | 2,805 | 2,817 | 2,780 | 2,796 | +8 | +0.3% | 49,400 |
| 2023/06/09 | 2,752 | 2,794 | 2,748 | 2,788 | +37 | +1.3% | 59,500 |
| 2023/06/08 | 2,750 | 2,796 | 2,725 | 2,751 | +24 | +0.9% | 60,300 |
401～
450
件表示中 / 3676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 | 533,000円 | +5.5% | +22.7% | 6.29% | 4.73倍 | 0.83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 | 419,500円 | -1.5% | -7.9% | 5.46% | 9.25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 | 190,700円 | -26.2% | -83.4% | 5.30% | 43.03倍 | 0.67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 | 66,700円 | -6.8% | -38.7% | 6.00% | 6.57倍 | 0.34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 | 89,600円 | -3.3% | -10.8% | 4.69% | 8.51倍 | 0.62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
