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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 1,465 | 1,472 | 1,455 | 1,466 | +2 | +0.1% | 22,400 |
| 2022/07/26 | 1,447 | 1,472 | 1,430 | 1,464 | +18 | +1.2% | 24,000 |
| 2022/07/25 | 1,455 | 1,460 | 1,434 | 1,446 | +2 | +0.1% | 37,700 |
| 2022/07/22 | 1,453 | 1,454 | 1,435 | 1,444 | -9 | -0.6% | 34,200 |
| 2022/07/21 | 1,421 | 1,454 | 1,420 | 1,453 | +37 | +2.6% | 63,500 |
| 2022/07/20 | 1,400 | 1,424 | 1,400 | 1,416 | +24 | +1.7% | 45,800 |
| 2022/07/19 | 1,372 | 1,395 | 1,367 | 1,392 | +32 | +2.4% | 24,100 |
| 2022/07/15 | 1,377 | 1,377 | 1,358 | 1,360 | -13 | -0.9% | 31,100 |
| 2022/07/14 | 1,367 | 1,382 | 1,360 | 1,373 | +9 | +0.7% | 21,200 |
| 2022/07/13 | 1,361 | 1,369 | 1,360 | 1,364 | +4 | +0.3% | 11,400 |
| 2022/07/12 | 1,377 | 1,377 | 1,358 | 1,360 | -23 | -1.7% | 26,100 |
| 2022/07/11 | 1,377 | 1,389 | 1,377 | 1,383 | +20 | +1.5% | 27,100 |
| 2022/07/08 | 1,366 | 1,386 | 1,363 | 1,363 | +2 | +0.1% | 45,600 |
| 2022/07/07 | 1,367 | 1,367 | 1,338 | 1,361 | +11 | +0.8% | 24,200 |
| 2022/07/06 | 1,354 | 1,355 | 1,340 | 1,350 | -20 | -1.5% | 24,200 |
| 2022/07/05 | 1,386 | 1,386 | 1,366 | 1,370 | +14 | +1% | 40,200 |
| 2022/07/04 | 1,349 | 1,357 | 1,340 | 1,356 | +19 | +1.4% | 21,100 |
| 2022/07/01 | 1,346 | 1,354 | 1,317 | 1,337 | -8 | -0.6% | 32,400 |
| 2022/06/30 | 1,350 | 1,355 | 1,341 | 1,345 | -6 | -0.4% | 26,600 |
| 2022/06/29 | 1,360 | 1,368 | 1,350 | 1,351 | -15 | -1.1% | 41,900 |
| 2022/06/28 | 1,356 | 1,366 | 1,356 | 1,366 | +9 | +0.7% | 21,600 |
| 2022/06/27 | 1,357 | 1,359 | 1,344 | 1,357 | +25 | +1.9% | 31,000 |
| 2022/06/24 | 1,328 | 1,333 | 1,318 | 1,332 | +4 | +0.3% | 25,700 |
| 2022/06/23 | 1,315 | 1,334 | 1,314 | 1,328 | +3 | +0.2% | 35,300 |
| 2022/06/22 | 1,330 | 1,340 | 1,325 | 1,325 | -5 | -0.4% | 20,400 |
| 2022/06/21 | 1,320 | 1,341 | 1,317 | 1,330 | +23 | +1.8% | 27,600 |
| 2022/06/20 | 1,340 | 1,399 | 1,295 | 1,307 | -13 | -1% | 50,100 |
| 2022/06/17 | 1,300 | 1,324 | 1,292 | 1,320 | -17 | -1.3% | 56,500 |
| 2022/06/16 | 1,325 | 1,342 | 1,324 | 1,337 | +26 | +2% | 37,600 |
| 2022/06/15 | 1,334 | 1,347 | 1,311 | 1,311 | -21 | -1.6% | 30,900 |
| 2022/06/14 | 1,313 | 1,332 | 1,310 | 1,332 | +7 | +0.5% | 43,900 |
| 2022/06/13 | 1,332 | 1,352 | 1,322 | 1,325 | -37 | -2.7% | 45,000 |
| 2022/06/10 | 1,370 | 1,378 | 1,360 | 1,362 | -35 | -2.5% | 45,800 |
| 2022/06/09 | 1,399 | 1,419 | 1,387 | 1,397 | +2 | +0.1% | 54,200 |
| 2022/06/08 | 1,393 | 1,410 | 1,380 | 1,395 | +10 | +0.7% | 62,000 |
| 2022/06/07 | 1,388 | 1,397 | 1,383 | 1,385 | -3 | -0.2% | 45,000 |
| 2022/06/06 | 1,338 | 1,393 | 1,338 | 1,388 | +30 | +2.2% | 61,000 |
| 2022/06/03 | 1,334 | 1,360 | 1,334 | 1,358 | +22 | +1.6% | 60,000 |
| 2022/06/02 | 1,320 | 1,339 | 1,320 | 1,336 | +13 | +1% | 60,600 |
| 2022/06/01 | 1,287 | 1,333 | 1,287 | 1,323 | +36 | +2.8% | 49,900 |
| 2022/05/31 | 1,275 | 1,291 | 1,270 | 1,287 | +12 | +0.9% | 36,100 |
| 2022/05/30 | 1,269 | 1,288 | 1,269 | 1,275 | +18 | +1.4% | 67,400 |
| 2022/05/27 | 1,246 | 1,257 | 1,245 | 1,257 | +13 | +1% | 26,500 |
| 2022/05/26 | 1,236 | 1,251 | 1,236 | 1,244 | +2 | +0.2% | 19,700 |
| 2022/05/25 | 1,248 | 1,254 | 1,236 | 1,242 | -6 | -0.5% | 29,400 |
| 2022/05/24 | 1,267 | 1,270 | 1,245 | 1,248 | -17 | -1.3% | 25,800 |
| 2022/05/23 | 1,250 | 1,276 | 1,250 | 1,265 | +16 | +1.3% | 59,400 |
| 2022/05/20 | 1,225 | 1,250 | 1,225 | 1,249 | +22 | +1.8% | 37,700 |
| 2022/05/19 | 1,211 | 1,232 | 1,210 | 1,227 | -5 | -0.4% | 40,000 |
| 2022/05/18 | 1,218 | 1,232 | 1,218 | 1,232 | +16 | +1.3% | 38,800 |
701～
750
件表示中 / 3715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 | 377,500円 | -2.5% | -9.2% | 5.30% | 5.81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 | 205,100円 | +5.3% | +14.3% | 4.39% | 7.43倍 | 0.44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 | 556,000円 | -1.3% | -12.7% | 5.18% | 9.63倍 | 0.77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 | 390,500円 | -7.0% | -19.8% | 5.63% | 6.11倍 | 0.57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 | 206,800円 | +19.7% | +92.4% | 4.88% | 16.97倍 | 0.74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
