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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 4,130 | 4,160 | 4,095 | 4,140 | -15 | -0.4% | 156,900 |
| 2025/03/06 | 4,150 | 4,175 | 4,135 | 4,155 | +25 | +0.6% | 98,300 |
| 2025/03/05 | 4,110 | 4,160 | 4,100 | 4,130 | +25 | +0.6% | 123,200 |
| 2025/03/04 | 4,065 | 4,120 | 4,030 | 4,105 | +15 | +0.4% | 133,000 |
| 2025/03/03 | 3,995 | 4,090 | 3,995 | 4,090 | +115 | +2.9% | 204,100 |
| 2025/02/28 | 3,925 | 3,975 | 3,915 | 3,975 | +15 | +0.4% | 315,100 |
| 2025/02/27 | 3,865 | 3,960 | 3,865 | 3,960 | +95 | +2.5% | 187,800 |
| 2025/02/26 | 3,875 | 3,875 | 3,805 | 3,865 | -10 | -0.3% | 159,800 |
| 2025/02/25 | 3,810 | 3,880 | 3,810 | 3,875 | +30 | +0.8% | 150,300 |
| 2025/02/21 | 3,870 | 3,870 | 3,840 | 3,845 | -30 | -0.8% | 130,200 |
| 2025/02/20 | 3,905 | 3,930 | 3,875 | 3,875 | -35 | -0.9% | 145,400 |
| 2025/02/19 | 3,950 | 3,965 | 3,910 | 3,910 | -55 | -1.4% | 207,100 |
| 2025/02/18 | 3,995 | 3,995 | 3,960 | 3,965 | -15 | -0.4% | 102,500 |
| 2025/02/17 | 4,005 | 4,005 | 3,970 | 3,980 | ±0 | ±0% | 88,300 |
| 2025/02/14 | 3,985 | 3,990 | 3,960 | 3,980 | +5 | +0.1% | 116,100 |
| 2025/02/13 | 4,000 | 4,010 | 3,975 | 3,975 | +10 | +0.3% | 107,900 |
| 2025/02/12 | 4,015 | 4,040 | 3,960 | 3,965 | -70 | -1.7% | 174,700 |
| 2025/02/10 | 4,040 | 4,050 | 4,005 | 4,035 | -10 | -0.2% | 95,600 |
| 2025/02/07 | 4,005 | 4,050 | 3,975 | 4,045 | +20 | +0.5% | 149,500 |
| 2025/02/06 | 4,085 | 4,095 | 4,015 | 4,025 | -50 | -1.2% | 110,800 |
| 2025/02/05 | 4,055 | 4,090 | 4,045 | 4,075 | +10 | +0.2% | 126,500 |
| 2025/02/04 | 4,025 | 4,080 | 4,020 | 4,065 | +125 | +3.2% | 262,200 |
| 2025/02/03 | 3,990 | 3,990 | 3,925 | 3,940 | -80 | -2% | 354,700 |
| 2025/01/31 | 4,045 | 4,075 | 4,005 | 4,020 | -45 | -1.1% | 203,000 |
| 2025/01/30 | 4,000 | 4,070 | 4,000 | 4,065 | +50 | +1.2% | 164,900 |
| 2025/01/29 | 3,990 | 4,040 | 3,990 | 4,015 | +35 | +0.9% | 137,300 |
| 2025/01/28 | 3,955 | 4,015 | 3,940 | 3,980 | +5 | +0.1% | 130,000 |
| 2025/01/27 | 3,925 | 3,990 | 3,925 | 3,975 | +95 | +2.4% | 121,900 |
| 2025/01/24 | 3,895 | 3,920 | 3,875 | 3,880 | +15 | +0.4% | 108,800 |
| 2025/01/23 | 3,945 | 3,945 | 3,865 | 3,865 | -80 | -2% | 160,300 |
| 2025/01/22 | 3,925 | 3,965 | 3,925 | 3,945 | -5 | -0.1% | 67,900 |
| 2025/01/21 | 3,910 | 3,950 | 3,910 | 3,950 | +45 | +1.2% | 67,200 |
| 2025/01/20 | 3,880 | 3,955 | 3,875 | 3,905 | +25 | +0.6% | 125,000 |
| 2025/01/17 | 3,840 | 3,885 | 3,820 | 3,880 | +30 | +0.8% | 101,000 |
| 2025/01/16 | 3,960 | 3,960 | 3,850 | 3,850 | -95 | -2.4% | 117,000 |
| 2025/01/15 | 3,960 | 3,990 | 3,930 | 3,945 | +20 | +0.5% | 75,900 |
| 2025/01/14 | 3,965 | 3,990 | 3,915 | 3,925 | -40 | -1% | 104,100 |
| 2025/01/10 | 3,955 | 3,995 | 3,955 | 3,965 | +10 | +0.3% | 62,700 |
| 2025/01/09 | 3,985 | 3,985 | 3,955 | 3,955 | -30 | -0.8% | 95,800 |
| 2025/01/08 | 4,025 | 4,075 | 3,975 | 3,985 | -30 | -0.7% | 99,800 |
| 2025/01/07 | 4,030 | 4,035 | 3,970 | 4,015 | ±0 | ±0% | 105,700 |
| 2025/01/06 | 3,995 | 4,025 | 3,975 | 4,015 | +45 | +1.1% | 129,800 |
| 2024/12/30 | 3,950 | 4,000 | 3,945 | 3,970 | +40 | +1% | 95,200 |
| 2024/12/27 | 3,885 | 3,935 | 3,885 | 3,930 | +50 | +1.3% | 87,100 |
| 2024/12/26 | 3,825 | 3,880 | 3,825 | 3,880 | +55 | +1.4% | 104,300 |
| 2024/12/25 | 3,815 | 3,830 | 3,795 | 3,825 | +45 | +1.2% | 91,500 |
| 2024/12/24 | 3,740 | 3,810 | 3,740 | 3,780 | +40 | +1.1% | 115,300 |
| 2024/12/23 | 3,720 | 3,745 | 3,675 | 3,740 | +20 | +0.5% | 158,200 |
| 2024/12/20 | 3,725 | 3,755 | 3,700 | 3,720 | +15 | +0.4% | 136,900 |
| 2024/12/19 | 3,680 | 3,735 | 3,670 | 3,705 | ±0 | ±0% | 138,000 |
101～
150
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
