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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 3,300 | 3,300 | 3,205 | 3,250 | -30 | -0.9% | 77,900 |
| 2023/04/14 | 3,300 | 3,305 | 3,260 | 3,280 | +5 | +0.2% | 68,700 |
| 2023/04/13 | 3,280 | 3,295 | 3,240 | 3,275 | -40 | -1.2% | 97,900 |
| 2023/04/12 | 3,300 | 3,345 | 3,280 | 3,315 | +40 | +1.2% | 89,600 |
| 2023/04/11 | 3,275 | 3,290 | 3,220 | 3,275 | +50 | +1.6% | 95,500 |
| 2023/04/10 | 3,215 | 3,260 | 3,200 | 3,225 | +45 | +1.4% | 105,300 |
| 2023/04/07 | 3,180 | 3,240 | 3,150 | 3,180 | +5 | +0.2% | 140,200 |
| 2023/04/06 | 3,190 | 3,245 | 3,160 | 3,175 | -65 | -2% | 249,000 |
| 2023/04/05 | 3,355 | 3,365 | 3,240 | 3,240 | -220 | -6.4% | 388,700 |
| 2023/04/04 | 3,445 | 3,510 | 3,410 | 3,460 | -15 | -0.4% | 281,000 |
| 2023/04/03 | 3,415 | 3,495 | 3,380 | 3,475 | +80 | +2.4% | 296,900 |
| 2023/03/31 | 3,205 | 3,415 | 3,205 | 3,395 | +205 | +6.4% | 302,800 |
| 2023/03/30 | 3,150 | 3,215 | 3,120 | 3,190 | -45 | -1.4% | 201,000 |
| 2023/03/29 | 3,235 | 3,260 | 3,200 | 3,235 | +35 | +1.1% | 344,200 |
| 2023/03/28 | 3,225 | 3,275 | 3,195 | 3,200 | -15 | -0.5% | 202,800 |
| 2023/03/27 | 3,245 | 3,255 | 3,170 | 3,215 | +5 | +0.2% | 113,700 |
| 2023/03/24 | 3,285 | 3,285 | 3,205 | 3,210 | -50 | -1.5% | 187,400 |
| 2023/03/23 | 3,170 | 3,295 | 3,165 | 3,260 | +45 | +1.4% | 194,400 |
| 2023/03/22 | 3,335 | 3,360 | 3,195 | 3,215 | -20 | -0.6% | 235,100 |
| 2023/03/20 | 3,240 | 3,350 | 3,225 | 3,235 | -75 | -2.3% | 329,900 |
| 2023/03/17 | 3,480 | 3,510 | 3,235 | 3,310 | -170 | -4.9% | 690,700 |
| 2023/03/16 | 3,515 | 3,560 | 3,415 | 3,480 | -235 | -6.3% | 498,300 |
| 2023/03/15 | 3,710 | 3,780 | 3,655 | 3,715 | +170 | +4.8% | 355,500 |
| 2023/03/14 | 3,675 | 3,675 | 3,545 | 3,545 | -215 | -5.7% | 394,400 |
| 2023/03/13 | 3,695 | 3,805 | 3,635 | 3,760 | -5 | -0.1% | 333,600 |
| 2023/03/10 | 3,875 | 3,890 | 3,765 | 3,765 | -140 | -3.6% | 308,200 |
| 2023/03/09 | 3,910 | 3,940 | 3,885 | 3,905 | +10 | +0.3% | 255,400 |
| 2023/03/08 | 3,825 | 3,915 | 3,810 | 3,895 | +60 | +1.6% | 314,500 |
| 2023/03/07 | 3,775 | 3,835 | 3,730 | 3,835 | +20 | +0.5% | 429,800 |
| 2023/03/06 | 3,880 | 3,910 | 3,780 | 3,815 | -40 | -1% | 362,300 |
| 2023/03/03 | 3,820 | 3,855 | 3,785 | 3,855 | +65 | +1.7% | 367,500 |
| 2023/03/02 | 3,750 | 3,845 | 3,705 | 3,790 | +40 | +1.1% | 504,200 |
| 2023/03/01 | 3,580 | 3,770 | 3,580 | 3,750 | +175 | +4.9% | 552,400 |
| 2023/02/28 | 3,720 | 3,735 | 3,535 | 3,575 | -90 | -2.5% | 412,100 |
| 2023/02/27 | 3,460 | 3,680 | 3,455 | 3,665 | +205 | +5.9% | 507,700 |
| 2023/02/24 | 3,450 | 3,470 | 3,395 | 3,460 | +5 | +0.1% | 195,700 |
| 2023/02/22 | 3,395 | 3,505 | 3,390 | 3,455 | +10 | +0.3% | 281,000 |
| 2023/02/21 | 3,400 | 3,480 | 3,390 | 3,445 | +30 | +0.9% | 243,000 |
| 2023/02/20 | 3,425 | 3,440 | 3,305 | 3,415 | +15 | +0.4% | 338,400 |
| 2023/02/17 | 3,170 | 3,400 | 3,160 | 3,400 | +205 | +6.4% | 441,100 |
| 2023/02/16 | 3,240 | 3,260 | 3,175 | 3,195 | -45 | -1.4% | 217,300 |
| 2023/02/15 | 3,220 | 3,260 | 3,200 | 3,240 | +50 | +1.6% | 183,000 |
| 2023/02/14 | 3,105 | 3,190 | 3,105 | 3,190 | +95 | +3.1% | 180,800 |
| 2023/02/13 | 3,085 | 3,120 | 3,020 | 3,095 | +50 | +1.6% | 205,600 |
| 2023/02/10 | 3,010 | 3,170 | 3,010 | 3,045 | +25 | +0.8% | 302,800 |
| 2023/02/09 | 3,035 | 3,085 | 3,000 | 3,020 | -35 | -1.1% | 186,200 |
| 2023/02/08 | 2,990 | 3,065 | 2,967 | 3,055 | +59 | +2% | 285,300 |
| 2023/02/07 | 2,925 | 2,999 | 2,895 | 2,996 | +53 | +1.8% | 211,500 |
| 2023/02/06 | 2,930 | 2,974 | 2,888 | 2,943 | +60 | +2.1% | 375,500 |
| 2023/02/03 | 2,997 | 2,997 | 2,823 | 2,883 | -137 | -4.5% | 1,031,400 |
501～
550
件表示中 / 3692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 | 370,500円 | -2.5% | -9.2% | 5.40% | 5.70倍 | 0.40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 |
| 大阪製鉄 | 233,100円 | +3.1% | -49.1% | 1.07% | 49.82倍 | 0.45倍 |
|
日本製鉄系電炉の中核。一般形鋼に強み。エレベーター用レールも高シェア。東京鋼鐵が傘下 |
| 共英製鋼 | 194,900円 | +5.3% | +14.3% | 4.62% | 7.06倍 | 0.42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 | 403,000円 | -4.1% | -11.1% | 5.46% | 4.73倍 | 0.62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 |
| 栗本鉄 | 467,000円 | -1.5% | -7.9% | 4.90% | 10.30倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
