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 |
|---|---|---|---|---|---|---|---|
| 2022/06/22 | 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 |
| 2022/05/17 | 1,208 | 1,217 | 1,206 | 1,216 | +5 | +0.4% | 34,200 |
| 2022/05/16 | 1,244 | 1,248 | 1,210 | 1,211 | -21 | -1.7% | 63,700 |
| 2022/05/13 | 1,202 | 1,235 | 1,197 | 1,232 | +29 | +2.4% | 55,600 |
| 2022/05/12 | 1,216 | 1,229 | 1,203 | 1,203 | -16 | -1.3% | 80,900 |
| 2022/05/11 | 1,222 | 1,235 | 1,213 | 1,219 | -14 | -1.1% | 55,700 |
| 2022/05/10 | 1,243 | 1,244 | 1,220 | 1,233 | -18 | -1.4% | 54,200 |
| 2022/05/09 | 1,270 | 1,270 | 1,246 | 1,251 | -14 | -1.1% | 45,400 |
| 2022/05/06 | 1,251 | 1,269 | 1,245 | 1,265 | -2 | -0.2% | 74,500 |
| 2022/05/02 | 1,366 | 1,366 | 1,265 | 1,267 | -39 | -3% | 111,600 |
| 2022/04/28 | 1,287 | 1,314 | 1,250 | 1,306 | +55 | +4.4% | 120,800 |
| 2022/04/27 | 1,270 | 1,275 | 1,251 | 1,251 | -33 | -2.6% | 75,000 |
| 2022/04/26 | 1,290 | 1,295 | 1,278 | 1,284 | ±0 | ±0% | 39,100 |
| 2022/04/25 | 1,295 | 1,295 | 1,277 | 1,284 | -18 | -1.4% | 35,100 |
| 2022/04/22 | 1,314 | 1,314 | 1,284 | 1,302 | -26 | -2% | 26,400 |
| 2022/04/21 | 1,333 | 1,333 | 1,311 | 1,328 | -5 | -0.4% | 22,900 |
| 2022/04/20 | 1,334 | 1,337 | 1,321 | 1,333 | +16 | +1.2% | 37,500 |
| 2022/04/19 | 1,330 | 1,330 | 1,312 | 1,317 | -5 | -0.4% | 21,800 |
| 2022/04/18 | 1,321 | 1,322 | 1,301 | 1,322 | -6 | -0.5% | 28,900 |
| 2022/04/15 | 1,349 | 1,349 | 1,316 | 1,328 | -22 | -1.6% | 29,900 |
| 2022/04/14 | 1,345 | 1,356 | 1,338 | 1,350 | +15 | +1.1% | 47,300 |
| 2022/04/13 | 1,314 | 1,337 | 1,314 | 1,335 | +22 | +1.7% | 46,100 |
| 2022/04/12 | 1,286 | 1,316 | 1,286 | 1,313 | +25 | +1.9% | 64,700 |
| 2022/04/11 | 1,289 | 1,298 | 1,270 | 1,288 | -4 | -0.3% | 40,100 |
| 2022/04/08 | 1,275 | 1,299 | 1,267 | 1,292 | +19 | +1.5% | 47,300 |
751～
800
件表示中 / 3741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 | 386,000円 | -2.5% | -9.2% | 5.18% | 5.94倍 | 0.42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 | 225,100円 | +5.3% | +14.3% | 4.00% | 8.15倍 | 0.48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 | 697,000円 | -1.3% | -12.7% | 4.13% | 12.08倍 | 0.96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 | 414,500円 | -7.0% | -19.8% | 5.31% | 6.37倍 | 0.59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 | 211,400円 | +19.7% | +92.4% | 4.78% | 17.35倍 | 0.76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
