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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 3,770 | 3,770 | 3,700 | 3,700 | -70 | -1.9% | 60,000 |
| 2025/06/12 | 3,770 | 3,800 | 3,750 | 3,770 | -25 | -0.7% | 27,900 |
| 2025/06/11 | 3,750 | 3,795 | 3,735 | 3,795 | +40 | +1.1% | 68,700 |
| 2025/06/10 | 3,760 | 3,785 | 3,750 | 3,755 | -5 | -0.1% | 75,000 |
| 2025/06/09 | 3,770 | 3,780 | 3,730 | 3,760 | -15 | -0.4% | 53,100 |
| 2025/06/06 | 3,735 | 3,790 | 3,735 | 3,775 | +30 | +0.8% | 42,100 |
| 2025/06/05 | 3,760 | 3,765 | 3,725 | 3,745 | -15 | -0.4% | 36,500 |
| 2025/06/04 | 3,730 | 3,775 | 3,725 | 3,760 | +25 | +0.7% | 45,000 |
| 2025/06/03 | 3,740 | 3,765 | 3,725 | 3,735 | -5 | -0.1% | 45,100 |
| 2025/06/02 | 3,765 | 3,770 | 3,725 | 3,740 | -35 | -0.9% | 49,200 |
| 2025/05/30 | 3,740 | 3,780 | 3,730 | 3,775 | +5 | +0.1% | 28,200 |
| 2025/05/29 | 3,770 | 3,790 | 3,755 | 3,770 | +20 | +0.5% | 39,200 |
| 2025/05/28 | 3,800 | 3,810 | 3,735 | 3,750 | -25 | -0.7% | 67,800 |
| 2025/05/27 | 3,775 | 3,785 | 3,755 | 3,775 | +5 | +0.1% | 23,700 |
| 2025/05/26 | 3,755 | 3,790 | 3,745 | 3,770 | +55 | +1.5% | 68,000 |
| 2025/05/23 | 3,725 | 3,755 | 3,710 | 3,715 | -5 | -0.1% | 46,400 |
| 2025/05/22 | 3,715 | 3,725 | 3,685 | 3,720 | -15 | -0.4% | 44,900 |
| 2025/05/21 | 3,730 | 3,755 | 3,730 | 3,735 | +15 | +0.4% | 33,100 |
| 2025/05/20 | 3,755 | 3,755 | 3,710 | 3,720 | -40 | -1.1% | 50,700 |
| 2025/05/19 | 3,755 | 3,770 | 3,740 | 3,760 | -10 | -0.3% | 52,500 |
| 2025/05/16 | 3,750 | 3,790 | 3,715 | 3,770 | +5 | +0.1% | 89,400 |
| 2025/05/15 | 3,800 | 3,800 | 3,760 | 3,765 | -55 | -1.4% | 48,400 |
| 2025/05/14 | 3,785 | 3,820 | 3,740 | 3,820 | +10 | +0.3% | 47,400 |
| 2025/05/13 | 3,840 | 3,880 | 3,780 | 3,810 | -15 | -0.4% | 59,900 |
| 2025/05/12 | 3,760 | 3,825 | 3,740 | 3,825 | +45 | +1.2% | 70,500 |
| 2025/05/09 | 3,745 | 3,785 | 3,730 | 3,780 | +35 | +0.9% | 92,500 |
| 2025/05/08 | 3,770 | 3,770 | 3,710 | 3,745 | -25 | -0.7% | 56,400 |
| 2025/05/07 | 3,710 | 3,770 | 3,690 | 3,770 | +65 | +1.8% | 79,300 |
| 2025/05/02 | 3,695 | 3,710 | 3,685 | 3,705 | +10 | +0.3% | 49,400 |
| 2025/05/01 | 3,695 | 3,700 | 3,665 | 3,695 | -20 | -0.5% | 55,800 |
| 2025/04/30 | 3,730 | 3,745 | 3,675 | 3,715 | -15 | -0.4% | 71,600 |
| 2025/04/28 | 3,740 | 3,790 | 3,710 | 3,730 | +5 | +0.1% | 148,600 |
| 2025/04/25 | 3,740 | 3,850 | 3,510 | 3,725 | +35 | +0.9% | 309,100 |
| 2025/04/24 | 3,690 | 3,725 | 3,685 | 3,690 | +30 | +0.8% | 49,900 |
| 2025/04/23 | 3,675 | 3,695 | 3,660 | 3,660 | +30 | +0.8% | 61,300 |
| 2025/04/22 | 3,590 | 3,630 | 3,590 | 3,630 | +20 | +0.6% | 33,000 |
| 2025/04/21 | 3,660 | 3,660 | 3,605 | 3,610 | -50 | -1.4% | 59,900 |
| 2025/04/18 | 3,605 | 3,660 | 3,605 | 3,660 | +60 | +1.7% | 62,500 |
| 2025/04/17 | 3,595 | 3,620 | 3,590 | 3,600 | ±0 | ±0% | 52,700 |
| 2025/04/16 | 3,660 | 3,660 | 3,595 | 3,600 | -45 | -1.2% | 54,000 |
| 2025/04/15 | 3,660 | 3,680 | 3,645 | 3,645 | -15 | -0.4% | 51,800 |
| 2025/04/14 | 3,640 | 3,680 | 3,625 | 3,660 | +20 | +0.5% | 77,900 |
| 2025/04/11 | 3,600 | 3,640 | 3,520 | 3,640 | -30 | -0.8% | 90,400 |
| 2025/04/10 | 3,710 | 3,710 | 3,615 | 3,670 | +200 | +5.8% | 169,900 |
| 2025/04/09 | 3,490 | 3,505 | 3,410 | 3,470 | -90 | -2.5% | 144,200 |
| 2025/04/08 | 3,460 | 3,650 | 3,460 | 3,560 | +235 | +7.1% | 175,100 |
| 2025/04/07 | 3,210 | 3,420 | 3,200 | 3,325 | -235 | -6.6% | 259,100 |
| 2025/04/04 | 3,650 | 3,680 | 3,460 | 3,560 | -220 | -5.8% | 330,300 |
| 2025/04/03 | 3,700 | 3,780 | 3,675 | 3,780 | -60 | -1.6% | 254,700 |
| 2025/04/02 | 3,865 | 3,865 | 3,815 | 3,840 | -25 | -0.6% | 130,100 |
1～
50
件表示中 / 3720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 | 376,500円 | -2.5% | -9.2% | 5.31% | 5.80倍 | 0.41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 |
| 共英製鋼 | 197,200円 | +5.3% | +14.3% | 4.56% | 7.14倍 | 0.43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 |
| 栗本鉄 | 574,000円 | -1.3% | -12.7% | 5.02% | 9.94倍 | 0.79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 |
| 冶金工 | 387,500円 | -7.0% | -19.8% | 5.68% | 6.01倍 | 0.56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 | 203,800円 | +19.7% | +92.4% | 4.96% | 16.73倍 | 0.73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
