株価 東京製鐵 TOKYO STEEL MANUFACTURING CO., LTD. (5423)
社名 東京製鐵株式会社TOKYO STEEL MANUFACTURING CO., Ltd. 設立 1934年 本社所在地 東京都千代田区霞ヶ関1-4-2 業種 : 日本の鉄鋼業 日本の鉄鋼業 製品・サービス 建材（条鋼、棒鋼など）、鋼板（コイル、圧延鋼板など） 略称 東鉄、とうてつ 売上高 2091億円(H18年3月期 単独) 東京製鐵株式会社（とうきょうせいてつ）は日本の鉄鋼メーカー。東京都千代田区の大同生命霞が関ビルに本社を置く電炉メーカーである。英文名はTOKYO STEEL MANUFACTURING CO., Ltd.。 東京製鐵は日本の電炉メーカー最大手。無借金経営を行っており、日本の鉄鋼メーカー全体で見ても高い売上高経常利益率（ＲＯＳ）であるなど良好な財務体質である。原材料が鉄スクラップであるため、業績も鉄スクラップの市況に影響されることが多い。主力のH型鋼でトップシェアをほこるほか、高炉メーカーが得意とする鋼矢板でもシェアをもっている。また電炉メーカーでありながら、ホットコイル（熱延広幅帯鋼）や自動車部品用の鋼板・厚板など新日本製鐵やJFEスチールに代表される高炉メーカーの得意分野への進出も目立つ。
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 移動平均 乖離率 |
VR | RCI 9日 | 5日平均 | 20日平均 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 2008/11/20 | 750 | 782 | 721 | 764 | 2,441.4 | -2.05% | -1.29 | 108.10 | -55.00 | 766 | 766 |
| 2008/11/19 | 796 | 798 | 755 | 780 | 1,540.1 | -0.76% | 0.33 | 128.68 | -70.00 | 765 | 765 |
| 2008/11/18 | 739 | 797 | 734 | 786 | 1,687.1 | 5.36% | 1.23 | 146.48 | -76.67 | 768 | 766 |
| 2008/11/17 | 778 | 783 | 741 | 746 | 1,853.9 | -1.58% | -4.09 | 121.14 | -86.67 | 777 | 767 |
| 2008/11/14 | 798 | 799 | 751 | 758 | 869.4 | 0.00% | -2.89 | 144.84 | -51.67 | 802 | 768 |
| 2008/11/13 | 774 | 776 | 750 | 758 | 1,174.5 | -4.53% | -3.64 | 137.24 | 8.33 | 812 | 770 |
| 2008/11/12 | 809 | 815 | 786 | 794 | 1,605.8 | -4.45% | 0.43 | 156.08 | 55.00 | 825 | 776 |
| 2008/11/11 | 862 | 877 | 826 | 831 | 1,247 | -4.70% | 4.52 | 150.63 | 80.00 | 845 | 779 |
| 2008/11/10 | 850 | 877 | 838 | 872 | 1,531.1 | 7.79% | 8.82 | 143.75 | 88.33 | 837 | 775 |
| 2008/11/07 | 781 | 828 | 765 | 809 | 1,205.8 | -1.46% | 0.11 | 128.42 | 93.33 | 812 | 773 |
| 2008/11/06 | 832 | 850 | 816 | 821 | 1,265.8 | -7.96% | 0.03 | 126.10 | 96.67 | 798 | 773 |
| 2008/11/05 | 822 | 892 | 822 | 892 | 1,880.8 | 12.63% | 7.24 | 140.07 | 81.67 | 777 | 778 |
| 2008/11/04 | 757 | 795 | 747 | 792 | 2,695.4 | 6.02% | -5.87 | 126.86 | 35.00 | 740 | 776 |
| 2008/10/31 | 745 | 787 | 735 | 747 | 3,372.9 | 0.95% | -12.68 | 108.62 | -25.00 | 705 | 782 |
| 2008/10/30 | 695 | 776 | 684 | 740 | 2,803.2 | 3.50% | -14.93 | 97.48 | -58.33 | 689 | 795 |
| 2008/10/29 | 768 | 768 | 676 | 715 | 1,966.4 | 0.99% | -19.23 | 81.21 | -78.33 | 686 | 810 |
| 2008/10/28 | 598 | 714 | 568 | 708 | 3,270.4 | 14.56% | -21.44 | 79.39 | -80.00 | 693 | 831 |
| 2008/10/27 | 695 | 722 | 607 | 618 | 3,456.2 | -6.93% | -32.57 | 75.42 | -85.00 | 713 | 851 |
| 2008/10/24 | 697 | 698 | 655 | 664 | 1,720.9 | -8.67% | -29.08 | 82.00 | -83.33 | 750 | 877 |
| 2008/10/23 | 730 | 732 | 691 | 727 | 1,327.1 | -3.07% | -23.85 | 79.72 | -48.33 | 771 | 902 |
| 2008/10/22 | 776 | 780 | 749 | 750 | 1,342.1 | -6.95% | -22.96 | 77.74 | -40.00 | 783 | 922 |
| 2008/10/21 | 815 | 854 | 798 | 806 | 1,569.9 | 0.12% | -18.52 | 92.21 | -26.67 | 810 | 941 |
| 2008/10/20 | 801 | 826 | 753 | 805 | 3,243.3 | 4.41% | -19.61 | 95.09 | -46.67 | 820 | 957 |
| 2008/10/17 | 805 | 812 | 763 | 771 | 1,332.1 | -1.78% | -23.94 | 74.48 | -48.33 | 809 | 972 |
| 2008/10/16 | 803 | 806 | 785 | 785 | 676 | -11.30% | -23.73 | 75.87 | -51.67 | 819 | 991 |
| 2008/10/15 | 850 | 898 | 830 | 885 | 1,514 | 3.63% | -15.04 | 84.77 | -56.67 | 826 | 1,008 |
| 2008/10/14 | 854 | 854 | 809 | 854 | 1,337.1 | 13.26% | -18.62 | 87.51 | -83.33 | 832 | 1,025 |
| 2008/10/10 | 761 | 801 | 732 | 754 | 2,505.9 | -8.16% | -28.86 | 76.02 | -93.33 | 833 | 1,040 |
| 2008/10/09 | 817 | 831 | 762 | 821 | 2,327 | 0.49% | -23.72 | 80.26 | -91.67 | 865 | 1,059 |
| 2008/10/08 | 867 | 886 | 817 | 817 | 1,187.2 | -10.91% | -25.08 | 65.82 | -93.33 | 899 | 1,074 |
| 2008/10/07 | 801 | 933 | 800 | 917 | 1,943.4 | 6.63% | -16.92 | 79.01 | -93.33 | 945 | 1,092 |
| 2008/10/06 | 891 | 895 | 840 | 860 | 2,288.5 | -5.60% | -22.64 | 78.18 | -86.67 | 990 | 1,101 |
| 2008/10/03 | 984 | 984 | 904 | 911 | 2,183.4 | -8.35% | -18.79 | 93.06 | -83.33 | 1,039 | 1,113 |
| 2008/10/02 | 1,050 | 1,055 | 989 | 994 | 1,252.4 | -5.06% | -11.98 | 109.92 | -60.00 | 1,085 | 1,123 |
| 2008/10/01 | 1,104 | 1,129 | 1,042 | 1,047 | 1,607 | -8.08% | -7.73 | 110.89 | -13.33 | 1,118 | 1,133 |
| 2008/09/30 | 1,022 | 1,139 | 1,022 | 1,139 | 1,320.5 | 2.80% | 0.12 | 127.07 | 23.33 | 1,133 | 1,140 |
| 2008/09/29 | 1,159 | 1,161 | 1,095 | 1,108 | 691.7 | -2.81% | -2.68 | 108.10 | -10.00 | 1,133 | 1,141 |
| 2008/09/26 | 1,180 | 1,183 | 1,138 | 1,140 | 1,139.1 | -1.72% | -0.02 | 120.18 | -20.00 | 1,138 | 1,142 |
| 2008/09/25 | 1,128 | 1,163 | 1,120 | 1,160 | 842.7 | 3.48% | 1.59 | 107.82 | -33.33 | 1,131 | 1,141 |
| 2008/09/24 | 1,130 | 1,130 | 1,098 | 1,121 | 1,097.7 | -1.67% | -2.20 | 84.85 | -43.33 | 1,125 | 1,138 |
| 2008/09/22 | 1,190 | 1,194 | 1,091 | 1,140 | 1,533.5 | 0.88% | -0.94 | 93.54 | 0.00 | 1,130 | 1,139 |
| 2008/09/19 | 1,108 | 1,186 | 1,108 | 1,130 | 2,322.9 | 2.26% | -2.23 | 80.61 | -28.33 | 1,145 | 1,138 |
| 2008/09/18 | 1,063 | 1,116 | 1,056 | 1,105 | 1,544.2 | -2.47% | -4.74 | 76.13 | -5.00 | 1,151 | 1,140 |
| 2008/09/17 | 1,201 | 1,223 | 1,130 | 1,133 | 2,346.8 | -0.79% | -2.83 | 73.18 | 55.00 | 1,154 | 1,142 |
| 2008/09/16 | 1,157 | 1,169 | 1,134 | 1,142 | 1,900.2 | -6.16% | -2.36 | 92.76 | 61.67 | 1,152 | 1,144 |
| 2008/09/12 | 1,185 | 1,218 | 1,172 | 1,217 | 2,102.5 | 5.09% | 3.79 | 110.15 | 28.33 | 1,159 | 1,151 |
| 2008/09/11 | 1,136 | 1,183 | 1,131 | 1,158 | 2,197 | 3.30% | -1.21 | 112.07 | -31.67 | 1,137 | 1,152 |
| 2008/09/10 | 1,100 | 1,149 | 1,083 | 1,121 | 1,664 | -0.44% | -4.49 | 113.97 | -46.67 | 1,123 | 1,158 |
| 2008/09/09 | 1,175 | 1,175 | 1,119 | 1,126 | 902.2 | -4.25% | -4.02 | 139.77 | -23.33 | 1,124 | 1,164 |
| 2008/09/08 | 1,127 | 1,189 | 1,125 | 1,176 | 1,471.4 | 6.23% | 0.22 | 130.00 | -13.33 | 1,135 | 1,170 |
| 2008/09/05 | 1,070 | 1,123 | 1,059 | 1,107 | 2,126.4 | 1.75% | -5.74 | 112.84 | -10.00 | 1,138 | 1,173 |
| 2008/09/04 | 1,123 | 1,123 | 1,083 | 1,088 | 1,613.9 | -3.20% | -7.68 | 95.34 | 0.00 | 1,149 | 1,179 |
| 2008/09/03 | 1,168 | 1,174 | 1,109 | 1,124 | 1,240.8 | -4.75% | -5.02 | 101.79 | 31.67 | 1,156 | 1,185 |
| 2008/09/02 | 1,193 | 1,227 | 1,173 | 1,180 | 1,436.4 | -1.09% | -0.63 | 95.96 | 38.33 | 1,156 | 1,188 |
| 2008/09/01 | 1,158 | 1,204 | 1,135 | 1,193 | 2,239 | 2.84% | 0.51 | 116.56 | 6.67 | 1,141 | 1,185 |
| 2008/08/29 | 1,145 | 1,168 | 1,132 | 1,160 | 1,754.2 | 3.11% | -2.43 | 91.01 | -53.33 | 1,129 | 1,182 |
| 2008/08/28 | 1,143 | 1,143 | 1,111 | 1,125 | 1,279.3 | 0.18% | -5.82 | 80.05 | -90.00 | 1,122 | 1,184 |
| 2008/08/27 | 1,100 | 1,130 | 1,100 | 1,123 | 1,075.7 | 1.54% | -6.37 | 83.31 | -93.33 | 1,129 | 1,188 |
| 2008/08/26 | 1,115 | 1,121 | 1,097 | 1,106 | 1,090.5 | -2.30% | -8.13 | 83.98 | -91.67 | 1,135 | 1,193 |
| 2008/08/25 | 1,155 | 1,156 | 1,129 | 1,132 | 913.5 | 0.62% | -6.25 | 92.43 | -81.67 | 1,150 | 1,199 |
| 2008/08/22 | 1,161 | 1,169 | 1,119 | 1,125 | 1,702.7 | -3.18% | -7.12 | 84.24 | -73.33 | 1,179 | 1,201 |
| 2008/08/21 | 1,140 | 1,171 | 1,131 | 1,162 | 1,388.5 | 0.87% | -4.31 | 93.34 | -48.33 | 1,202 | 1,207 |
| 2008/08/20 | 1,123 | 1,171 | 1,123 | 1,152 | 3,166.5 | -2.54% | -5.46 | 84.08 | -15.00 | 1,223 | 1,214 |
| 2008/08/19 | 1,255 | 1,263 | 1,146 | 1,182 | 4,341 | -7.29% | 90.20 | 31.67 | 1,240 | 1,219 | |
| 2008/08/18 | 1,241 | 1,284 | 1,240 | 1,275 | 1,063.8 | 2.82% | 91.67 | 1,256 | 1,222 | ||
| 2008/08/15 | 1,256 | 1,279 | 1,220 | 1,240 | 1,779 | -2.29% | 91.67 | 1,247 | 1,218 | ||
| 2008/08/14 | 1,237 | 1,283 | 1,226 | 1,269 | 1,213.6 | 2.59% | 96.67 | 1,242 | 1,217 | ||
| 2008/08/13 | 1,246 | 1,284 | 1,218 | 1,237 | 2,541.5 | -2.06% | 86.67 | 1,230 | 1,214 | ||
| 2008/08/12 | 1,288 | 1,303 | 1,252 | 1,263 | 2,860.1 | 2.85% | 63.33 | 1,222 | 1,216 | ||
| 2008/08/11 | 1,220 | 1,237 | 1,193 | 1,228 | 1,972.5 | 0.90% | 28.33 | 1,191 | 1,217 | ||
| 2008/08/08 | 1,168 | 1,238 | 1,168 | 1,217 | 2,516.1 | 0.75% | -31.67 | 1,172 | |||
| 2008/08/07 | 1,216 | 1,238 | 1,189 | 1,208 | 2,604.4 | 1.00% | -36.67 | 1,169 | |||
| 2008/08/06 | 1,155 | 1,208 | 1,151 | 1,196 | 3,215.9 | 8.04% | -66.67 | 1,170 | |||
| 2008/08/05 | 1,173 | 1,183 | 1,102 | 1,107 | 2,390.9 | -2.29% | -83.33 | 1,174 | |||
| 2008/08/04 | 1,201 | 1,212 | 1,129 | 1,133 | 1,936.7 | -5.74% | -81.67 | 1,199 | |||
| 2008/08/01 | 1,202 | 1,206 | 1,177 | 1,202 | 2,033.6 | -1.07% | -71.67 | 1,205 | |||
| 2008/07/31 | 1,245 | 1,248 | 1,199 | 1,215 | 1,404 | 0.00% | -26.67 | 1,214 | |||
| 2008/07/30 | 1,210 | 1,229 | 1,192 | 1,215 | 2,720.5 | -1.22% | -21.67 | 1,231 | |||
| 2008/07/29 | 1,154 | 1,234 | 1,134 | 1,230 | 3,648.1 | 5.58% | 8.33 | 1,239 | |||
| 2008/07/28 | 1,205 | 1,210 | 1,134 | 1,165 | 4,391 | -6.43% | -6.67 | 1,241 | |||
| 2008/07/25 | 1,305 | 1,310 | 1,234 | 1,245 | 1,751.1 | -4.52% | 5.00 | 1,248 | |||
| 2008/07/24 | 1,300 | 1,334 | 1,275 | 1,304 | 2,273.4 | 3.90% | -25.00 | 1,245 | |||
| 2008/07/23 | 1,235 | 1,265 | 1,226 | 1,255 | 1,282.7 | 1.29% | 1,225 | ||||
| 2008/07/22 | 1,191 | 1,239 | 1,169 | 1,239 | 1,571.3 | 3.42% | 1,228 | ||||
| 2008/07/18 | 1,231 | 1,238 | 1,187 | 1,198 | 1,780.2 | -2.60% | 1,239 | ||||
| 2008/07/17 | 1,224 | 1,239 | 1,206 | 1,230 | 1,254.8 | 1.91% | |||||
| 2008/07/16 | 1,231 | 1,239 | 1,194 | 1,207 | 1,600.3 | -4.96% | |||||
| 2008/07/15 | 1,294 | 1,294 | 1,257 | 1,270 | 1,053.6 | -1.78% | |||||
| 2008/07/14 | 1,300 | 1,341 | 1,282 | 1,293 | 1,704.1 | -2.85% | |||||
| 2008/07/11 | 1,233 | 1,345 | 1,230 | 1,331 | 3,300.8 | 0.00% |
正確なデータを心掛けていますが、お手数ですが証券会社などで再度ご確認下さいませ。
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
当方は、この情報を用いて行う判断の一切について責任を負うものではありません。
staff@unoworks.com copyright(c) UNOWORKS.COM
