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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/07 | 3,780 | 3,795 | 3,735 | 3,740 | -55 | -1.4% | 43,000 |
| 2025/07/04 | 3,840 | 3,840 | 3,785 | 3,795 | -25 | -0.7% | 40,300 |
| 2025/07/03 | 3,755 | 3,835 | 3,750 | 3,820 | +80 | +2.1% | 113,900 |
| 2025/07/02 | 3,710 | 3,760 | 3,695 | 3,740 | +25 | +0.7% | 70,300 |
| 2025/07/01 | 3,740 | 3,740 | 3,685 | 3,715 | -35 | -0.9% | 51,300 |
| 2025/06/30 | 3,755 | 3,795 | 3,740 | 3,750 | ±0 | ±0% | 88,000 |
| 2025/06/27 | 3,715 | 3,755 | 3,715 | 3,750 | +35 | +0.9% | 68,500 |
| 2025/06/26 | 3,690 | 3,715 | 3,665 | 3,715 | +35 | +1% | 34,800 |
| 2025/06/25 | 3,710 | 3,710 | 3,665 | 3,680 | -10 | -0.3% | 74,600 |
| 2025/06/24 | 3,705 | 3,715 | 3,670 | 3,690 | +15 | +0.4% | 33,300 |
| 2025/06/23 | 3,705 | 3,720 | 3,660 | 3,675 | -30 | -0.8% | 51,800 |
| 2025/06/20 | 3,750 | 3,755 | 3,705 | 3,705 | -40 | -1.1% | 40,100 |
| 2025/06/19 | 3,750 | 3,775 | 3,720 | 3,745 | -10 | -0.3% | 29,600 |
| 2025/06/18 | 3,740 | 3,760 | 3,735 | 3,755 | +15 | +0.4% | 22,900 |
| 2025/06/17 | 3,760 | 3,770 | 3,735 | 3,740 | -20 | -0.5% | 38,400 |
| 2025/06/16 | 3,710 | 3,815 | 3,710 | 3,760 | +60 | +1.6% | 118,400 |
| 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 |
1～
50
件表示中 / 3754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 | 392,000円 | -2.5% | -9.2% | 5.10% | 6.03倍 | 0.43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 | 790,000円 | -1.3% | -12.7% | 3.65% | 13.69倍 | 1.09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 | 213,200円 | +0.1% | +1.6% | 4.22% | 8.82倍 | 0.46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 | 424,000円 | -7.0% | -19.8% | 5.19% | 6.52倍 | 0.61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 | 216,100円 | +19.7% | +92.4% | 4.67% | 17.74倍 | 0.78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
