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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,807 | 1,817 | 1,797 | 1,808 | -9 | -0.5% | 38,500 |
| 2022/08/22 | 1,810 | 1,830 | 1,802 | 1,817 | -21 | -1.1% | 41,800 |
| 2022/08/19 | 1,850 | 1,872 | 1,836 | 1,838 | -8 | -0.4% | 57,500 |
| 2022/08/18 | 1,809 | 1,849 | 1,799 | 1,846 | +38 | +2.1% | 74,300 |
| 2022/08/17 | 1,809 | 1,828 | 1,799 | 1,808 | +8 | +0.4% | 51,900 |
| 2022/08/16 | 1,801 | 1,814 | 1,766 | 1,800 | -20 | -1.1% | 69,300 |
| 2022/08/15 | 1,814 | 1,833 | 1,801 | 1,820 | +7 | +0.4% | 65,700 |
| 2022/08/12 | 1,828 | 1,850 | 1,802 | 1,813 | -10 | -0.5% | 83,600 |
| 2022/08/10 | 1,782 | 1,828 | 1,775 | 1,823 | +47 | +2.6% | 145,400 |
| 2022/08/09 | 1,745 | 1,784 | 1,739 | 1,776 | +20 | +1.1% | 122,700 |
| 2022/08/08 | 1,772 | 1,782 | 1,743 | 1,756 | -32 | -1.8% | 185,200 |
| 2022/08/05 | 1,718 | 1,788 | 1,691 | 1,788 | +41 | +2.3% | 385,900 |
| 2022/08/04 | 1,501 | 1,787 | 1,463 | 1,747 | +259 | +17.4% | 496,600 |
| 2022/08/03 | 1,490 | 1,491 | 1,475 | 1,488 | -13 | -0.9% | 24,700 |
| 2022/08/02 | 1,482 | 1,504 | 1,478 | 1,501 | +8 | +0.5% | 55,900 |
| 2022/08/01 | 1,480 | 1,493 | 1,471 | 1,493 | +33 | +2.3% | 46,600 |
| 2022/07/29 | 1,469 | 1,470 | 1,447 | 1,460 | -3 | -0.2% | 25,900 |
| 2022/07/28 | 1,483 | 1,485 | 1,449 | 1,463 | -3 | -0.2% | 27,000 |
| 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 |
751～
800
件表示中 / 3783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 | 422,000円 | -2.5% | -9.2% | 4.74% | 6.50倍 | 0.46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 | 838,000円 | -1.3% | -12.7% | 3.44% | 14.52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 | 235,100円 | +0.1% | +1.6% | 3.83% | 9.73倍 | 0.50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 | 442,500円 | -7.0% | -19.8% | 4.97% | 6.81倍 | 0.64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 | 224,900円 | +19.7% | +92.4% | 4.49% | 18.46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
