5445 東京鐵鋼

5445
2024/03/18
時価
501億円
PER 予
6.97倍
2010年以降
赤字-63.43倍
(2010-2023年)
PBR
0.95倍
2010年以降
0.2-0.81倍
(2010-2023年)
配当 予
4.3%
ROE 予
13.58%
ROA 予
9.52%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
5,380
始値
5,400
高値
5,430
安値
5,340
終値 -0.56%
5,350
出来高 +12.25%
136,500

乖離率

株価(5日)
移動平均値
-0.37%
5,370
株価(25日)
移動平均値
-1.6%
5,437
出来高(5日)
移動平均値
+13.84%
119,900

2023/10/19~2024/03/18

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
2024
03/185,4005,4305,3405,350-0.56%136,500501億438万-1.6%6.970.95
03/155,2805,4605,2605,380+0.37%121,600503億8534万-1.05%7.010.95
03/145,3805,3905,3105,360+0.19%76,700501億9803万-1.42%6.990.95
03/135,5105,5605,3205,350-1.11%117,700501億438万-1.56%6.970.95
03/125,3905,4605,3105,410-1.46%147,000506億6630万-0.55%7.050.96
03/115,8405,8805,4505,490-7.58%329,900514億1552万+0.97%7.160.97
03/085,6105,9505,6105,940+5.69%229,300556億2991万+9.27%7.741.05
03/075,7405,8005,5905,620-1.06%147,300526億3301万+3.96%7.330.99
03/065,5805,7205,5505,680+1.61%96,700531億9493万+5.93%7.41.01
03/055,5305,6805,5005,590+1.08%99,300523億5205万+5.13%7.290.99
03/045,5605,5905,5005,530-0.36%97,300517億9013万+4.91%7.210.98
03/015,6205,6305,4905,550+0.36%102,200519億7744万+6.16%7.230.98
02/295,6005,6205,4605,530-1.07%140,500517億9013万+6.76%7.210.98
02/285,6105,7105,5505,590-0.71%115,000523億5205万+8.82%7.290.99
02/275,5205,7705,5105,630+3.49%177,400527億2666万+10.54%7.341
02/265,3605,6005,3505,440+2.06%225,200509億4725万+7.79%7.090.96
02/225,3205,4705,2805,330+0.95%126,900499億1707万+6.45%6.950.94
02/215,2505,2805,2205,280+0.38%76,100494億4881万+6.26%6.880.93
02/205,3705,3805,2505,260-2.05%109,800492億6150万+6.59%6.860.93
02/195,3005,3705,2705,370+1.13%85,900502億9168万+9.52%70.95
02/165,1705,3805,1505,310+3.51%173,400497億2976万+9.15%6.920.94
02/155,2105,2405,1305,130-0.77%120,600480億4401万+6.21%6.690.91
02/145,2605,2605,1405,170-2.27%133,300484億1862万+7.62%6.740.92
02/135,3405,3605,2005,290-0.94%172,200495億4246万+10.76%6.90.94
02/095,4105,4305,3305,340-0.19%79,500500億1072万+12.54%6.960.95
02/085,4305,4305,3305,350-0.56%79,600501億438万+13.68%6.970.95
02/075,3305,4005,3005,380+1.32%85,400503億8534万+15.53%7.010.95
02/065,4405,4505,2805,310-2.93%212,100497億2976万+15.16%6.920.94
02/055,3105,4805,2605,470+2.24%164,100512億2821万+19.72%7.130.97
02/025,4005,4205,1905,350-1.83%323,400501億438万+18.57%6.970.95
02/015,0705,5905,0705,450+4.61%845,700510億4091万+22.31%7.10.96
01/314,5205,2104,5105,210+15.65%820,000487億9323万+18.54%6.790.92
01/304,5454,5454,4954,505-1.1%94,200421億9069万+3.8%5.870.8
01/294,4604,5754,4454,555+2.71%207,500426億5896万+5.54%5.940.81
01/264,4754,5604,4104,435-0.45%212,100415億3512万+3.43%5.780.79
01/254,3604,4554,3554,455+1.95%110,000417億2243万+4.43%5.810.79
01/244,4454,4554,3604,370-1.58%173,700409億2638万+3.02%5.70.77
01/234,5004,5254,4304,440-1%132,000415億8195万+5.24%5.790.79
01/224,5304,5404,4654,485-0.33%104,000420億339万+6.84%5.850.79
01/194,4604,5104,4304,500+1.69%111,900421億4387万+7.89%5.870.8
01/184,3854,4654,3704,425+1.14%106,500414億4147万+6.81%5.770.78
01/174,4454,4804,3704,375-1.57%198,500409億7320万+6.29%5.70.77
01/164,5104,5104,4304,445-0.22%116,600416億2878万+8.49%5.790.79
01/154,4304,5404,4254,455+0.68%156,400417億2243万+9.27%5.810.79
01/124,4554,4704,3754,425-0.11%131,000414億4147万+9.15%5.770.78
01/114,5004,5304,4304,430-0.89%166,500414億8830万+9.79%5.770.78
01/104,4804,4904,4254,470-0.45%133,900418億6291万+11.25%5.830.79
01/094,5704,5754,4454,490-0.33%205,100420億5021万+12.33%5.850.79
01/054,4904,5504,4154,505+2.97%259,400421億9069万+13.3%5.870.8
01/044,1604,3904,1154,375+6.06%212,100409億7320万+10.65%5.70.77
2023
12/294,2104,2354,0654,125-2.37%170,800386億3188万+4.83%5.380.73
12/284,2604,3804,2154,225-0.71%176,600395億6841万+7.75%5.510.75
12/274,0804,2804,0804,255+5.06%227,900398億4937万+9.07%5.550.75
12/263,9454,0503,9404,050+2.79%106,100379億2948万+4.35%5.280.72
12/253,9653,9903,9303,940+0.13%81,500368億9930万+1.81%5.140.7
12/223,8703,9353,8653,935+2.47%82,600368億5247万+1.81%5.130.7
12/213,8353,8653,8303,840-1.29%51,800359億6277万-0.49%5.010.68
12/203,8903,9203,8803,890+0.65%52,100364億3103万+0.88%5.070.69
12/193,8403,8953,8103,865-0.26%74,000361億9690万+0.36%5.040.68
12/183,8553,8953,7903,875+0.52%71,400362億9055万+0.78%5.050.69
12/153,8003,8903,8003,855+1.45%94,800361億325万+0.44%5.030.68
12/143,9353,9353,7753,800-2.81%117,200355億8815万-0.78%4.950.67
12/133,8353,9503,8253,910+2.22%147,700366億1834万+2.3%5.10.69
12/123,8553,8853,8053,825+1.06%116,900358億2229万+0.21%4.990.68
12/113,8003,8053,7553,785+0.66%88,600354億4767万-0.81%4.930.67
12/083,8503,8603,7153,760-3.22%215,800352億1354万-1.44%4.90.67
12/073,9003,9203,8703,885-2.02%87,400363億8420万+1.81%5.060.69
12/063,8803,9653,8753,965+2.59%79,400371億3343万+4.15%5.170.7
12/053,9653,9653,8603,865-2.4%125,800361億9690万+2.3%5.040.68
12/043,9954,0203,9603,960-0.88%72,300370億8660万+5.43%5.160.7
12/013,9604,0053,9303,995+0.88%88,600374億1439万+7.19%5.210.71
11/303,9203,9703,8803,960+0.38%77,500370億8660万+7.08%5.160.7
11/293,9453,9553,8903,945-0.63%122,200369億4612万+7.43%5.140.7
11/283,9454,0803,9203,970+1.79%269,600371億8026万+8.98%5.180.7
11/273,8303,9553,8103,900+3.17%213,800365億2468万+7.88%5.080.69
11/243,7503,7853,7253,780+1.48%80,600354億85万+5.29%4.930.67
11/223,7053,7503,6903,725-0.27%106,400348億8576万+4.25%4.860.66
11/213,7653,7753,7253,735-1.06%97,000349億7941万+5%4.870.66
11/203,8153,8253,7653,775-1.05%108,800353億5402万+6.58%4.920.67
11/173,7403,8153,7253,815+0.53%118,900357億2863万+8.23%4.970.68
11/163,7703,8403,7603,795+0.93%132,200355億4133万+8.09%4.950.67
11/153,8103,8153,7303,7600%75,000352億1354万+7.49%4.90.67
11/143,7303,7903,7303,760+0.94%78,600352億1354万+7.89%4.90.67
11/133,7303,7603,6953,725+0.81%91,600348億8576万+7.41%4.860.66
11/103,6853,7203,6303,695+0.96%86,300346億480万+7.13%4.820.65
11/093,6003,6853,5853,660+1.67%97,900342億7701万+6.71%4.770.65
11/083,7803,7903,6003,600-4.76%209,000337億1509万+5.29%4.690.64
11/073,7903,8753,7453,780-0.4%157,600354億85万+10.59%4.930.67
11/063,8153,8253,7453,795+0.66%206,100355億4133万+11.36%4.950.67
11/023,8903,9403,7403,770-0.26%256,800353億719万+10.75%4.910.67
11/013,7803,8103,7003,780+2.86%367,000354億85万+11.14%4.930.67
10/313,3053,7003,2053,675+13.6%539,600344億1749万+8.09%4.790.65
10/303,3853,4003,2153,235-2.56%173,800302億9676万-5.02%4.220.57
10/273,2453,3203,2453,320+3.11%56,600310億9281万-3.18%4.330.59
10/263,2303,3103,2103,220-1.98%53,800301億5628万-6.69%4.20.57
10/253,3353,3653,2753,285-0.15%49,000307億6502万-5.47%4.280.58
10/243,2353,3053,1303,290+1.7%97,600308億1185万-6.05%4.290.58
10/233,2653,2903,2303,235-1.22%57,200302億9676万-8.17%4.220.57
10/203,2253,2953,2253,275+0.61%41,900306億7137万-7.62%4.270.58
10/193,2953,3053,2403,255-3.13%52,900304億8406万-8.57%4.240.58

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
2008年
3月期
4,700
940
5/10
1,360
272
1/22
519,400
2,597,000
8/9
--+24.85%
2/19
-32.34%
8/10
2009年
3月期
2,470
494
5/15
665
133
10/28
465,800
2,329,000
3/19
--+37.83%
11/5
-31.44%
10/27
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
1,922
5/7
1,003
12/26
179,300
9/21
180億11万93億9340万+11.59%
7/31
-21.97%
12/25
2020年
3月期
1,644
11/6
900
3/13
123,400
5/7
153億9656万84億2877万+14.83%
10/28
-28.88%
3/13
2021年
3月期
2,347
12/2
1,005
4/22
247,600
3/31
219億8037万94億1213万+18.96%
6/25
-10.15%
5/7
2022年
3月期
2,007
4/8

4/7
1,231
12/1
492,200
5/6
187億9616万115億2869万+7.88%
9/13
-14%
5/13
2023年
3月期
1,949
3/6

3/3
1,151
5/19
194,100
3/9
182億5297万107億7946万+43%
5/9
-8.97%
3/20
最新5,350
2024/3/18
136,500501億438万-1.6%
5,437

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)
2020/12/30 vs 2019/12/30
29%(1.29倍)
2021/12/30 vs 2020/12/30
-35%(0.65倍)
2022/12/30 vs 2021/12/30
8%(1.08倍)
2023/12/29 vs 2022/12/30
190%(2.9倍)
2024/03/18 vs 2023/12/29
30%(1.3倍)
過去安値
250円(2001/01/25)
2040%(21.4倍)
5,350円(3/18)