5445 東京鐵鋼

5445
2020/02/25
時価
120億円
PER 予
4.01倍
2010年以降
赤字-63.43倍
(2010-2019年)
PBR
0.28倍
2010年以降
0.24-0.81倍
(2010-2019年)
配当
1.55%
ROE 予
7.08%
ROA 予
5.04%
資料
Link
CSV,JSON

株価チャート

株価

2/25

前日 (2/21)
1,385
始値
1,309
高値
1,337
安値
1,290
終値 -6.86%
1,290
出来高 +57.58%
56,100

乖離率

株価(5日)
移動平均値
-5.77%
1,369
株価(25日)
移動平均値
-11.89%
1,464
出来高(5日)
移動平均値
+86.88%
30,020

2019/09/25~2020/02/25

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2020
02/251,3091,3371,2901,290-6.86%56,100120億8124万-11.89%4.010.28
02/211,3781,3961,3761,385-0.43%35,600129億7094万-5.91%4.310.3
02/201,4001,4061,3841,391+0.36%18,800130億2713万-5.69%4.320.31
02/191,4021,4091,3861,386-0.65%19,700129億8031万-6.29%4.310.3
02/181,4211,4211,3891,395-2.52%19,900130億6460万-5.93%4.340.31
02/171,4221,4491,4001,431-0.14%37,100134億175万-3.77%4.450.31
02/141,4411,4411,4081,433-1.24%45,500134億2048万-3.83%4.450.32
02/131,4771,4771,4461,451-1.36%19,700135億8905万-2.68%4.510.32
02/121,4911,4911,4601,471-0.27%15,100137億7636万-1.61%4.570.32
02/101,4841,5011,4731,475-1.14%16,500138億1382万-1.4%4.590.32
02/071,5061,5061,4791,492-0.93%25,600139億7303万-0.53%4.640.33
02/061,5251,5271,5031,506+0.4%23,400141億414万+0.13%4.680.33
02/051,5041,5191,4901,500+0.94%32,600140億4795万-0.4%4.660.33
02/041,4821,4971,4771,486-0.4%25,300139億1684万-1.52%4.620.33
02/031,4651,5061,4651,492-1.97%26,300139億7303万-1.45%4.640.33
01/311,4501,5291,4501,522+5.4%56,300142億5399万+0.2%4.730.33
01/301,5121,5121,4321,444-5.44%56,300135億2350万-5.06%4.490.32
01/291,5191,5311,5001,527+1.13%10,000143億82万0%4.750.34
01/281,4861,5101,4661,510+0.53%20,300141億4161万-1.31%4.690.33
01/271,5141,5281,4991,502-2.02%18,900140億6668万-2.02%4.670.33
01/241,5541,5551,5121,533+0.72%25,600143億5701万-0.33%4.770.34
01/231,5341,5471,5181,522+0.86%22,500142億5399万-1.23%4.730.33
01/221,4761,5341,4701,509+2.24%35,700141億3224万-2.33%4.690.33
01/211,4701,4851,4671,476-0.4%8,700138億2319万-4.65%4.590.32
01/201,4751,4851,4711,482+0.47%8,900138億7938万-4.57%4.610.33
01/171,4741,4791,4701,475+0.41%7,300138億1382万-5.27%4.590.32
01/161,4971,4971,4661,469-1.87%9,900137億5763万-5.83%4.570.32
01/151,4821,5051,4691,497+1.01%19,900140億1986万-4.1%4.650.33
01/141,4971,5021,4751,482-0.47%9,700138億7938万-5.12%4.610.33
01/101,5031,5031,4811,489-0.4%6,600139億4493万-4.8%4.630.33
01/091,4831,5121,4831,495+1.01%11,600140億113万-4.47%4.650.33
01/081,5241,5241,4441,480-3.08%28,700138億6065万-5.49%4.60.33
01/071,5181,5381,5181,527+0.86%15,400143億82万-2.61%4.750.34
01/061,5501,5511,5131,514-4.18%21,200141億7907万-3.38%4.710.33
2019
12/301,5821,5821,5601,580-0.13%6,200147億9718万+0.77%4.910.35
12/271,5761,5861,5671,582+1.09%5,800148億1591万+1.02%4.920.35
12/261,5631,5651,5441,565+0.19%12,700146億5670万+0.06%4.870.34
12/251,6071,6071,5621,562-2.5%12,600146億2860万+0.06%4.860.34
12/241,6351,6351,5901,602-1.84%15,900150億321万+2.63%4.980.35
12/231,6171,6381,6001,632+3.29%26,000152億8417万+4.62%5.070.36
12/201,5631,5891,5631,580+0.19%11,700147億9718万+1.28%4.910.35
12/191,6021,6031,5671,577-1.5%15,500147億6908万+1.02%4.90.35
12/181,5871,6221,5831,601+0.25%14,600149億9385万+2.63%4.980.35
12/171,6001,6001,5831,597-0.81%14,200149億5639万+2.5%4.960.35
12/161,6351,6351,6051,610-1.35%12,200150億7814万+3.34%5.010.35
12/131,6151,6391,6151,632+2%29,800152億8417万+4.75%5.070.36
12/121,6151,6251,5951,600-0.37%15,500149億8448万+2.83%4.970.35
12/111,5981,6131,5981,606+0.82%12,800150億4067万+3.15%4.990.35
12/101,6001,6001,5751,593+0.95%10,800149億1893万+2.25%4.950.35
12/091,5551,5791,5551,578+2.6%19,700147億7845万+1.28%4.910.35
12/061,5171,5421,5171,538+1.38%11,100144億383万-1.28%4.780.34
12/051,5151,5381,5131,517+0.53%8,100142億716万-2.76%4.720.33
12/041,5191,5191,4951,509-0.98%11,700141億3224万-3.45%4.690.33
12/031,5161,5241,5021,524-0.52%11,700142億7272万-2.62%4.740.34
12/021,5171,5431,5171,532+1.59%11,900143億4764万-2.23%4.760.34
11/291,5291,5421,5051,508-0.92%10,600141億2287万-3.64%4.690.33
11/281,5421,5441,5151,522-0.26%8,600142億5399万-2.62%4.730.33
11/271,5301,5411,5181,526-0.26%11,100142億9145万-2.18%4.740.34
11/261,5441,5521,5301,530-0.13%8,600143億2891万-1.54%4.760.34
11/251,5761,5761,5291,532+1.12%7,200143億4764万-1.03%4.760.34
11/221,5081,5221,5061,515+0.07%12,400141億8843万-1.69%4.710.33
11/211,5521,5521,5071,514-2.45%15,700141億7907万-1.43%4.710.33
11/201,5831,5851,5421,552-2.21%10,100145億3495万+1.44%4.820.34
11/191,6101,6101,5861,587-1.43%6,000148億6273万+4.27%4.930.35
11/181,6171,6241,6021,610+0.31%7,100150億7814万+6.48%5.010.35
11/151,5631,6171,5631,605+2.69%10,500150億3131万+6.93%4.990.35
11/141,5511,5711,5501,563+0.13%17,100146億3797万+4.83%4.860.34
11/131,5941,5941,5551,561-2.07%12,400146億1924万+5.4%4.850.34
11/121,6091,6091,5831,594-0.93%16,400149億2829万+8.44%4.960.35
11/111,5871,6091,5791,609+1.51%22,200150億6877万+10.36%50.35
11/081,6221,6261,5781,585-1.49%24,100148億4400万+9.54%4.930.35
11/071,6081,6091,5901,609-1.29%11,000150億6877万+11.89%50.35
11/061,6151,6441,6111,630+1.18%22,600152億6544万+14.15%5.070.36
11/051,5771,6171,5721,611+2.55%34,400150億8750万+13.69%5.010.35
11/011,5891,5891,5611,571-1.13%12,000147億1289万+11.58%4.880.35
10/311,5791,5891,5551,5890%19,600148億8146万+13.5%4.940.35
10/301,5611,5891,5421,589+2.12%47,100148億8146万+14.15%4.940.35
10/291,5711,5931,5531,556-1.52%25,200145億7241万+12.43%4.840.34
10/281,5511,6051,5511,580+6.68%70,100147億9718万+14.83%4.910.35
10/251,4581,4861,4421,481+2.7%25,300138億7001万+8.5%4.60.33
10/241,4601,4601,4251,442-1.1%10,900135億476万+6.19%4.480.32
10/231,3771,4621,3761,458+5.65%47,200136億5461万+7.84%4.530.32
10/211,3741,3841,3701,380+0.51%5,300129億2412万+2.68%4.290.3
10/181,3721,3991,3661,373+0.07%17,000128億5856万+2.46%4.270.3
10/171,3501,3791,3271,372-0.51%12,500128億4919万+2.85%4.270.3
10/161,3671,3851,3651,379+0.95%26,100129億1475万+3.84%4.290.3
10/151,3521,3771,3281,366+1.86%14,500127億9300万+3.33%4.250.3
10/111,3361,3511,3211,341+0.37%17,100125億5887万+1.9%4.170.3
10/101,3541,3541,3221,336-1.33%9,300125億1204万+2.14%4.150.29
10/091,3481,3611,3361,354+0.37%11,400126億8062万+4.07%4.210.3
10/081,3101,3671,3101,349+3.29%30,100126億3379万+4.33%4.190.3
10/071,3141,3151,2931,306+1.32%10,200122億3108万+1.63%4.060.29
10/041,2951,3001,2741,289-0.54%15,500120億7187万+0.94%4.010.28
10/031,2971,3121,2691,296-3.07%33,000121億3743万+1.97%4.030.29
10/021,3481,3541,3331,337-1.91%11,400125億2141万+5.78%4.160.29
10/011,3371,3751,3261,363+1.56%25,300127億6491万+8.61%4.240.3
09/301,3581,3731,3351,342-2.33%22,200125億6823万+7.53%4.170.31
09/271,3711,3741,3501,374-0.51%13,500128億6792万+10.72%4.270.31
09/261,3721,4001,3641,381+1.1%31,800129億3348万+11.91%4.290.31
09/251,3941,3941,3571,366-2.15%38,300127億9300万+11.33%4.250.31

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
3月期
1,960
392
6/10

392
6/2
1,210
242
11/30
156,200
781,000
4/22
--+20.03%
5/29
-12.97%
11/27
2011年
3月期
1,490
298
4/14

298
4/12
795
159
11/2
216,400
1,082,000
7/7
139億5430万74億4541万+21.16%
12/15
-26.45%
3/15
2012年
3月期
1,730
346
1/31
970
194
10/5
294,400
1,472,000
1/31
162億197万90億8434万+36.96%
1/31
-13.29%
5/2
2013年
3月期
2,170
434
2/5
1,065
213
5/15
162,200
811,000
2/4
203億2271万99億7405万+18.47%
2/4
-17.3%
5/15
2014年
3月期
2,440
488
10/21
1,565
313
4/2
199,000
995,000
5/7
228億5134万146億5670万+19.37%
9/24
-12.49%
12/16
2015年
3月期
3,130
626
1/28
1,870
374
5/7
147,400
737,000
3/30
293億1340万175億1312万+12.6%
6/10
-10.33%
10/17
2016年
3月期
3,240
648
6/24
1,715
343
2/12
214,800
1,074,000
6/15

1,074,000
5/7
303億4359万160億6149万+12.07%
6/19
-23.03%
2/12
2017年
3月期
2,475
495
1/5
1,610
322
5/23

322
5/20

他4件
164,600
823,000
6/22
231億7913万150億7814万+19.8%
6/23
-10.29%
4/11
2018年
3月期
2,450
490
8/9

490
7/31
1,513
3/26
167,200
836,000
7/6
229億4499万141億6970万+14.39%
5/8
-15.72%
2/6
2019年
3月期
1,421
12/7
1,003
12/26
106,000
3/27
133億809万93億9340万+10.38%
5/7
-8.47%
1/7
最新1,290
2020/2/25
56,100120億8124万-11.89%
1,464

年間値上がり率

1984/12/28 vs 1983/12/28
0%(1倍)
1985/12/28 vs 1984/12/28
18%(1.18倍)
1986/12/27 vs 1985/12/28
-20%(0.8倍)
1987/12/28 vs 1986/12/27
365%(4.65倍)
1988/12/28 vs 1987/12/28
26%(1.26倍)
1989/12/29 vs 1988/12/28
87%(1.87倍)
1990/12/28 vs 1989/12/29
15%(1.15倍)
1991/12/30 vs 1990/12/28
-38%(0.62倍)
1992/12/30 vs 1991/12/30
18%(1.18倍)
1993/12/30 vs 1992/12/30
-45%(0.55倍)
1994/12/30 vs 1993/12/30
21%(1.21倍)
1995/12/29 vs 1994/12/30
-43%(0.57倍)
1996/12/30 vs 1995/12/29
-29%(0.71倍)
1997/12/30 vs 1996/12/30
-85%(0.15倍)
1998/12/30 vs 1997/12/30
15%(1.15倍)
1999/12/30 vs 1998/12/30
0%(1倍)
2000/12/29 vs 1999/12/30
-17%(0.83倍)
2001/12/28 vs 2000/12/29
144%(2.44倍)
2002/12/30 vs 2001/12/28
-9%(0.91倍)
2003/12/30 vs 2002/12/30
110%(2.1倍)
2004/12/30 vs 2003/12/30
38%(1.38倍)
2005/12/30 vs 2004/12/30
89%(1.89倍)
2006/12/29 vs 2005/12/30
34%(1.34倍)
2007/12/28 vs 2006/12/29
-60%(0.4倍)
2008/12/30 vs 2007/12/28
-49%(0.51倍)
2009/12/30 vs 2008/12/30
28%(1.28倍)
2010/12/30 vs 2009/12/30
-21%(0.79倍)
2011/12/30 vs 2010/12/30
2%(1.02倍)
2012/12/28 vs 2011/12/30
47%(1.47倍)
2013/12/30 vs 2012/12/28
27%(1.27倍)
2014/12/30 vs 2013/12/30
37%(1.37倍)
2015/12/30 vs 2014/12/30
-3%(0.97倍)
2016/12/30 vs 2015/12/30
-13%(0.87倍)
2017/12/29 vs 2016/12/30
-14%(0.86倍)
2018/12/28 vs 2017/12/29
-44%(0.56倍)
2019/12/30 vs 2018/12/28
40%(1.4倍)
2020/02/25 vs 2019/12/30
-18%(0.82倍)
過去安値
250円(2001/01/25)
416%(5.16倍)
1,290円(2/25)