合同製鐵の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 4,160 | 4,180 | 4,115 | 4,130 | -15 | -0.4% | 60,400 |
| 2025/09/17 | 4,210 | 4,210 | 4,145 | 4,145 | -75 | -1.8% | 69,200 |
| 2025/09/16 | 4,230 | 4,250 | 4,205 | 4,220 | ±0 | ±0% | 59,200 |
| 2025/09/12 | 4,235 | 4,255 | 4,215 | 4,220 | -15 | -0.4% | 52,200 |
| 2025/09/11 | 4,275 | 4,300 | 4,225 | 4,235 | -20 | -0.5% | 74,900 |
| 2025/09/10 | 4,315 | 4,330 | 4,245 | 4,255 | -85 | -2% | 90,400 |
| 2025/09/09 | 4,340 | 4,390 | 4,315 | 4,340 | +15 | +0.3% | 98,700 |
| 2025/09/08 | 4,325 | 4,350 | 4,310 | 4,325 | +5 | +0.1% | 79,200 |
| 2025/09/05 | 4,240 | 4,320 | 4,240 | 4,320 | +105 | +2.5% | 109,400 |
| 2025/09/04 | 4,215 | 4,225 | 4,170 | 4,215 | +30 | +0.7% | 46,800 |
| 2025/09/03 | 4,180 | 4,265 | 4,175 | 4,185 | +5 | +0.1% | 117,400 |
| 2025/09/02 | 4,155 | 4,190 | 4,130 | 4,180 | +70 | +1.7% | 81,200 |
| 2025/09/01 | 4,140 | 4,150 | 4,105 | 4,110 | -35 | -0.8% | 47,700 |
| 2025/08/29 | 4,115 | 4,150 | 4,095 | 4,145 | +15 | +0.4% | 37,400 |
| 2025/08/28 | 4,115 | 4,130 | 4,100 | 4,130 | +15 | +0.4% | 35,100 |
| 2025/08/27 | 4,100 | 4,125 | 4,080 | 4,115 | +40 | +1% | 50,500 |
| 2025/08/26 | 4,135 | 4,145 | 4,075 | 4,075 | -65 | -1.6% | 43,600 |
| 2025/08/25 | 4,070 | 4,155 | 4,070 | 4,140 | +70 | +1.7% | 116,600 |
| 2025/08/22 | 4,065 | 4,070 | 4,035 | 4,070 | +20 | +0.5% | 44,100 |
| 2025/08/21 | 4,040 | 4,065 | 4,015 | 4,050 | +30 | +0.7% | 45,100 |
| 2025/08/20 | 4,020 | 4,060 | 4,015 | 4,020 | -5 | -0.1% | 41,900 |
| 2025/08/19 | 4,015 | 4,055 | 3,995 | 4,025 | +25 | +0.6% | 65,900 |
| 2025/08/18 | 4,010 | 4,040 | 3,995 | 4,000 | ±0 | ±0% | 34,200 |
| 2025/08/15 | 4,020 | 4,025 | 3,990 | 4,000 | ±0 | ±0% | 32,400 |
| 2025/08/14 | 4,010 | 4,040 | 3,990 | 4,000 | -50 | -1.2% | 51,200 |
| 2025/08/13 | 4,020 | 4,050 | 4,010 | 4,050 | +25 | +0.6% | 71,500 |
| 2025/08/12 | 4,030 | 4,045 | 3,990 | 4,025 | +10 | +0.2% | 121,600 |
| 2025/08/08 | 3,975 | 4,030 | 3,970 | 4,015 | +40 | +1% | 63,400 |
| 2025/08/07 | 3,985 | 4,035 | 3,975 | 3,975 | -20 | -0.5% | 95,900 |
| 2025/08/06 | 3,950 | 4,010 | 3,950 | 3,995 | +45 | +1.1% | 101,400 |
| 2025/08/05 | 3,880 | 3,975 | 3,860 | 3,950 | +70 | +1.8% | 135,300 |
| 2025/08/04 | 3,880 | 3,930 | 3,860 | 3,880 | -40 | -1% | 60,000 |
| 2025/08/01 | 3,820 | 3,930 | 3,805 | 3,920 | +100 | +2.6% | 156,600 |
| 2025/07/31 | 3,860 | 3,885 | 3,805 | 3,820 | -45 | -1.2% | 72,000 |
| 2025/07/30 | 3,840 | 3,885 | 3,840 | 3,865 | +5 | +0.1% | 35,400 |
| 2025/07/29 | 3,860 | 3,870 | 3,830 | 3,860 | -15 | -0.4% | 78,100 |
| 2025/07/28 | 3,890 | 3,900 | 3,870 | 3,875 | -20 | -0.5% | 34,700 |
| 2025/07/25 | 3,915 | 3,920 | 3,875 | 3,895 | -20 | -0.5% | 37,800 |
| 2025/07/24 | 3,900 | 3,930 | 3,875 | 3,915 | +50 | +1.3% | 77,800 |
| 2025/07/23 | 3,785 | 3,895 | 3,785 | 3,865 | +95 | +2.5% | 106,000 |
| 2025/07/22 | 3,755 | 3,785 | 3,745 | 3,770 | +15 | +0.4% | 31,000 |
| 2025/07/18 | 3,785 | 3,800 | 3,750 | 3,755 | -30 | -0.8% | 34,100 |
| 2025/07/17 | 3,795 | 3,795 | 3,765 | 3,785 | -10 | -0.3% | 40,900 |
| 2025/07/16 | 3,840 | 3,860 | 3,795 | 3,795 | -35 | -0.9% | 34,100 |
| 2025/07/15 | 3,845 | 3,850 | 3,825 | 3,830 | -30 | -0.8% | 56,100 |
| 2025/07/14 | 3,875 | 3,890 | 3,840 | 3,860 | -5 | -0.1% | 43,900 |
| 2025/07/11 | 3,820 | 3,885 | 3,820 | 3,865 | +60 | +1.6% | 86,600 |
| 2025/07/10 | 3,825 | 3,830 | 3,800 | 3,805 | -20 | -0.5% | 25,500 |
| 2025/07/09 | 3,775 | 3,865 | 3,775 | 3,825 | +50 | +1.3% | 81,400 |
| 2025/07/08 | 3,740 | 3,780 | 3,740 | 3,775 | +35 | +0.9% | 36,200 |
1～
50
件表示中 / 3786件
類似銘柄と比較する
現在ご覧いただいている「合同鉄」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 |
|---|---|---|---|---|---|---|---|---|
| 合同鉄 | 413,000円 | -2.5% | -9.2% | 4.84% | 6.36倍 | 0.45倍 |
|
大手電炉メーカーで日本製鉄系。棒鋼、線材など建設用鋼材に強み。鉄筋の朝日工業が傘下 |
| 栗本鉄 | 839,000円 | -1.3% | -12.7% | 3.43% | 14.54倍 | 1.16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 |
| 共英製鋼 | 230,800円 | +0.1% | +1.6% | 3.90% | 9.55倍 | 0.49倍 |
|
関西電炉大手。棒鋼に強く、ネジ節棒鋼も。ベトナムと米国、カナダで展開。環境リサイクル併営 |
| 冶金工 | 439,000円 | -7.0% | -19.8% | 5.01% | 6.76倍 | 0.63倍 |
|
ステンレス専業大手。ニッケル精錬から圧延まで一貫生産。高耐食・高耐熱など高機能材に注力 |
| 中部鋼 | 224,700円 | +19.7% | +92.4% | 4.49% | 18.45倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
