5445 東京鐵鋼

5445
2019/09/17
時価
122億円
PER 予
6.08倍
2010年以降
赤字-63.43倍
(2010-2019年)
PBR
0.3倍
2010年以降
0.25-0.85倍
(2010-2019年)
配当
1.53%
ROE 予
4.99%
ROA 予
3.46%
資料
Link
CSV,JSON

株価チャート

株価

9/17

前日 (9/13)
1,282
始値
1,282
高値
1,310
安値
1,267
終値 +1.72%
1,304
出来高 -14.11%
28,600

乖離率

株価(5日)
移動平均値
+2.68%
1,270
株価(25日)
移動平均値
+9.12%
1,195
出来高(5日)
移動平均値
+1.78%
28,100

2019/04/18~2019/09/17

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
2019
09/171,2821,3101,2671,304+1.72%28,600122億1235万+9.12%6.080.3
09/131,2721,2911,2531,282+0.94%33,300120億632万+7.46%5.980.3
09/121,2711,2811,2541,2700%23,000118億9393万+6.54%5.920.3
09/111,2281,2711,2231,270+3.59%28,100118億9393万+6.63%5.920.3
09/101,2221,2351,2031,226+0.33%27,500114億8186万+2.94%5.720.29
09/091,2181,2301,1961,222-0.24%29,700114億4440万+2.43%5.70.28
09/061,2071,2331,2011,225+1.41%16,600114億7249万+2.34%5.710.29
09/051,1611,2141,1611,208+4.14%35,700113億1328万+0.42%5.630.28
09/041,1551,1761,1521,160+0.09%16,400108億6375万-4.13%5.410.27
09/031,1621,1771,1571,159+0.43%28,600108億5438万-4.84%5.410.27
09/021,1411,1651,1341,154+1.14%32,600108億756万-5.87%5.380.27
08/301,1191,1471,1071,141+3.16%31,700106億8581万-7.46%5.320.27
08/291,1271,1351,0921,106-1.95%27,300103億5802万-10.88%5.160.26
08/281,1301,1401,1241,128-0.18%21,400105億6406万-9.69%5.260.26
08/271,1261,1491,1241,130+0.53%34,000105億8279万-10.1%5.270.26
08/261,1341,1521,1161,124-4.18%50,500105億2660万-11.08%5.240.26
08/231,1961,1961,1641,173-0.42%20,000109億8550万-7.71%5.470.27
08/221,1991,1991,1771,178-1.17%13,400110億3232万-7.54%5.490.27
08/211,2001,2001,1771,192-0.91%10,800111億6344万-6.73%5.560.28
08/201,2051,2061,1931,203+0.17%8,600112億6646万-6.24%5.610.28
08/191,2021,2081,1901,201+0.25%8,100112億4773万-6.68%5.60.28
08/161,1861,2111,1821,198+1.01%11,900112億1963万-7.28%5.590.28
08/151,2141,2141,1751,186-3.5%31,000111億725万-8.56%5.530.28
08/141,2391,2391,2141,229+1.32%22,800115億995万-5.61%5.730.29
08/131,2381,2471,2131,213-2.96%36,000113億6011万-6.98%5.660.28
08/091,2521,2611,2261,250+0.16%23,100117億663万-4.43%5.830.29
08/081,2521,2631,2431,248-0.72%15,300116億8790万-4.81%5.820.29
08/071,2531,2851,2441,257-0.71%17,200117億7218万-4.27%5.860.29
08/061,2201,2791,2181,266-1.09%30,500118億5647万-3.58%5.90.29
08/051,2871,3061,2531,280-2.44%23,000119億8759万-2.44%5.970.3
08/021,3441,3441,2801,312-4.37%39,100122億8728万+0.15%6.120.31
08/011,4001,4001,3481,372-1.51%40,900128億4919万+5.05%6.40.32
07/311,3421,4501,3091,393+2.43%61,500130億4586万+7.24%6.50.32
07/301,3491,3701,3491,360+0.82%14,700127億3681万+5.26%6.340.32
07/291,3171,3561,3171,349+1.73%11,600126億3379万+4.9%6.290.31
07/261,3391,3561,3141,326-1.56%21,800124億1839万+3.59%6.180.31
07/251,3341,3481,3271,347+1.97%16,000126億1506万+5.65%6.280.31
07/241,3201,3241,3061,321+0.23%11,800123億7156万+4.02%6.160.31
07/231,3021,3281,2991,318+1.23%22,200123億4347万+4.27%6.150.31
07/221,2951,3111,2921,302+1.01%13,500121億9362万+3.25%6.070.3
07/191,2601,2951,2551,289+2.46%20,300120億7187万+2.46%6.010.3
07/181,2881,2901,2511,258-2.1%25,000117億8155万+0.24%5.870.29
07/171,3021,3021,2651,285-1.15%26,400120億3441万+2.55%5.990.3
07/161,3211,3211,2801,300-1.59%30,500121億7489万+4.08%6.060.3
07/121,3361,3361,3041,321-0.83%14,900123億7156万+6.19%6.160.31
07/111,3191,3391,3081,332+2.07%18,500124億7458万+7.68%6.210.31
07/101,3381,3381,3021,305-0.46%16,900122億2172万+6.18%6.090.3
07/091,2941,3141,2941,311+1.94%17,400122億7791万+7.11%6.110.31
07/081,3121,3141,2691,286-2.06%46,100120億4378万+5.67%60.3
07/051,3191,3321,2991,313-1.2%19,300122億9664万+8.51%6.120.31
07/041,2821,3361,2751,329+3.59%29,400124億4649万+10.47%6.20.31
07/031,2721,2891,2641,283+0.63%28,000120億1568万+7.18%5.980.3
07/021,2501,3381,2441,275+2.82%58,500119億4076万+6.87%5.950.3
07/011,2271,2491,2241,240+2.39%29,300116億1297万+4.29%5.780.29
06/281,2141,2251,2111,211-0.41%30,200113億4138万+1.94%5.650.28
06/271,2211,2251,2131,216+1.33%10,800113億8821万+2.36%5.670.28
06/261,2251,2291,2001,200-1.8%12,500112億3836万+1.18%5.60.28
06/251,2211,2251,2131,222+1.66%11,000114億4440万+3.04%5.70.28
06/241,2081,2141,1951,202-0.25%14,600112億5709万+1.43%5.610.28
06/211,2161,2201,2051,205-0.9%11,900112億8519万+1.77%5.620.28
06/201,2051,2241,1931,216+0.83%14,300113億8821万+2.62%5.670.28
06/191,2061,2261,2011,206+1.69%10,700112億9455万+1.77%5.620.28
06/181,1871,2171,1731,186-4.12%34,800111億725万+0.17%5.530.28
06/171,2251,2441,2191,237+0.98%12,300115億8488万+4.39%5.770.29
06/141,2211,2321,2041,225+1.07%17,500114億7249万+3.46%5.710.29
06/131,1901,2301,1901,212+1.25%20,000113億5074万+2.36%5.650.28
06/121,1871,2131,1851,197+0.84%14,900112億1027万+0.93%5.580.28
06/111,1621,1881,1621,187+1.19%11,800111億1661万-0.25%5.540.28
06/101,1661,1831,1641,173+2.18%11,700109億8550万-2.01%5.470.27
06/071,1531,1561,1411,148-0.17%9,400107億5137万-4.25%5.350.27
06/061,1831,1831,1491,150-1.12%9,400107億7010万-4.33%5.360.27
06/051,1471,1681,1361,163+2.38%16,300108億9184万-3.49%5.420.27
06/041,1221,1471,1191,136+1.61%13,600106億3898万-5.88%5.30.26
06/031,1381,1381,1151,118-2.44%9,700104億7041万-7.6%5.210.26
05/311,1701,1871,1421,146-2.05%12,500107億3263万-5.52%5.340.27
05/301,1931,1931,1661,170-0.26%8,500109億5740万-3.78%5.460.27
05/291,1831,1851,1731,173-0.93%9,500109億8550万-3.69%5.470.27
05/281,2061,2061,1731,184-1.99%9,600110億8852万-2.95%5.520.28
05/271,2191,2261,2041,208-0.33%4,400113億1328万-1.06%5.630.28
05/241,2101,2151,1711,212+2.71%23,900113億5074万-0.74%5.650.28
05/231,2001,2001,1801,180-0.84%8,300110億5105万-3.36%5.50.27
05/221,2071,2081,1901,190-0.67%9,700111億4471万-2.7%5.550.28
05/211,2031,2031,1801,198+0.5%19,600112億1963万-2.2%5.590.28
05/201,2351,2361,1841,192-2.3%5,800111億6344万-2.77%5.560.28
05/171,2181,2231,2051,220+0.83%11,200114億2567万-0.73%5.690.28
05/161,2091,2191,1851,210+2.28%15,000113億3201万-1.63%5.640.28
05/151,2181,2181,1721,183-1.83%9,600110億7915万-3.9%5.520.28
05/141,1971,2081,1671,205-0.58%14,300112億8519万-2.35%5.620.28
05/131,2271,2271,2071,212-0.9%13,000113億5074万-2.02%5.650.28
05/101,2451,2501,2091,223-3.4%20,600114億5376万-1.21%5.70.28
05/091,2831,2911,2501,266-2.47%28,600118億5647万+2.1%5.90.29
05/081,3121,3491,2791,298-5.39%51,700121億5616万+4.51%6.050.3
05/071,2271,4191,2131,372+11.82%123,400128億4919万+10.38%6.40.32
04/261,2211,2311,2141,227+0.41%13,100114億9122万-0.97%5.720.29
04/251,2351,2351,2111,222+0.49%18,100114億4440万-1.61%5.70.28
04/241,2151,2231,2101,216+0.41%12,700113億8821万-2.25%5.670.28
04/231,2091,2181,2091,211+0.17%8,100113億4138万-2.73%5.650.28
04/221,2081,2241,2051,209+0.17%7,400113億2265万-3.05%5.640.28
04/191,2221,2221,2061,207-0.98%5,300113億392万-3.29%5.630.28
04/181,2301,2341,2131,219-0.25%9,200114億1630万-2.48%5.680.28

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1,304
2019/9/17
28,600122億1235万+9.12%
1,195

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)
2019/09/17 vs 2018/12/28
15%(1.15倍)
過去安値
250円(2001/01/25)
422%(5.22倍)
1,304円(9/17)