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 |
|---|---|---|---|---|---|---|---|
| 2019/05/28 | 2,070 | 2,127 | 2,070 | 2,085 | +27 | +1.3% | 172,900 |
| 2019/05/27 | 2,022 | 2,063 | 2,018 | 2,058 | +37 | +1.8% | 92,400 |
| 2019/05/24 | 2,002 | 2,026 | 1,997 | 2,021 | -8 | -0.4% | 47,400 |
| 2019/05/23 | 2,005 | 2,043 | 2,000 | 2,029 | +15 | +0.7% | 95,100 |
| 2019/05/22 | 2,024 | 2,038 | 1,984 | 2,014 | ±0 | ±0% | 68,200 |
| 2019/05/21 | 1,956 | 2,017 | 1,939 | 2,014 | +49 | +2.5% | 137,300 |
| 2019/05/20 | 2,000 | 2,046 | 1,957 | 1,965 | -33 | -1.7% | 110,400 |
| 2019/05/17 | 1,927 | 2,000 | 1,927 | 1,998 | +78 | +4.1% | 204,100 |
| 2019/05/16 | 1,955 | 1,992 | 1,918 | 1,920 | -75 | -3.8% | 226,900 |
| 2019/05/15 | 1,648 | 2,034 | 1,601 | 1,995 | +361 | +22.1% | 727,600 |
| 2019/05/14 | 1,598 | 1,643 | 1,570 | 1,634 | +15 | +0.9% | 59,700 |
| 2019/05/13 | 1,638 | 1,638 | 1,614 | 1,619 | -19 | -1.2% | 62,900 |
| 2019/05/10 | 1,647 | 1,652 | 1,628 | 1,638 | -1 | -0.1% | 68,500 |
| 2019/05/09 | 1,668 | 1,670 | 1,634 | 1,639 | -39 | -2.3% | 53,200 |
| 2019/05/08 | 1,688 | 1,693 | 1,671 | 1,678 | -32 | -1.9% | 51,600 |
| 2019/05/07 | 1,714 | 1,723 | 1,696 | 1,710 | -18 | -1% | 45,600 |
| 2019/04/26 | 1,734 | 1,737 | 1,709 | 1,728 | -23 | -1.3% | 39,200 |
| 2019/04/25 | 1,730 | 1,751 | 1,705 | 1,751 | +31 | +1.8% | 47,200 |
| 2019/04/24 | 1,730 | 1,733 | 1,707 | 1,720 | -10 | -0.6% | 30,100 |
| 2019/04/23 | 1,737 | 1,750 | 1,722 | 1,730 | -7 | -0.4% | 32,700 |
| 2019/04/22 | 1,736 | 1,737 | 1,722 | 1,737 | -1 | -0.1% | 13,900 |
| 2019/04/19 | 1,755 | 1,761 | 1,732 | 1,738 | +13 | +0.8% | 35,800 |
| 2019/04/18 | 1,765 | 1,765 | 1,720 | 1,725 | -32 | -1.8% | 33,700 |
| 2019/04/17 | 1,730 | 1,761 | 1,720 | 1,757 | +23 | +1.3% | 36,500 |
| 2019/04/16 | 1,736 | 1,744 | 1,723 | 1,734 | ±0 | ±0% | 28,700 |
| 2019/04/15 | 1,708 | 1,737 | 1,708 | 1,734 | +40 | +2.4% | 42,300 |
| 2019/04/12 | 1,705 | 1,713 | 1,692 | 1,694 | -11 | -0.6% | 21,900 |
| 2019/04/11 | 1,701 | 1,705 | 1,681 | 1,705 | +2 | +0.1% | 37,900 |
| 2019/04/10 | 1,708 | 1,708 | 1,690 | 1,703 | -30 | -1.7% | 37,000 |
| 2019/04/09 | 1,759 | 1,760 | 1,721 | 1,733 | -22 | -1.3% | 51,000 |
| 2019/04/08 | 1,780 | 1,780 | 1,744 | 1,755 | -12 | -0.7% | 30,700 |
| 2019/04/05 | 1,732 | 1,771 | 1,732 | 1,767 | +35 | +2% | 67,400 |
| 2019/04/04 | 1,741 | 1,744 | 1,719 | 1,732 | +5 | +0.3% | 43,600 |
| 2019/04/03 | 1,708 | 1,740 | 1,695 | 1,727 | +18 | +1.1% | 42,100 |
| 2019/04/02 | 1,722 | 1,738 | 1,702 | 1,709 | +10 | +0.6% | 61,500 |
| 2019/04/01 | 1,675 | 1,719 | 1,675 | 1,699 | +44 | +2.7% | 58,400 |
| 2019/03/29 | 1,653 | 1,666 | 1,629 | 1,655 | +5 | +0.3% | 72,500 |
| 2019/03/28 | 1,694 | 1,694 | 1,645 | 1,650 | -65 | -3.8% | 94,300 |
| 2019/03/27 | 1,714 | 1,720 | 1,695 | 1,715 | -40 | -2.3% | 44,200 |
| 2019/03/26 | 1,726 | 1,755 | 1,715 | 1,755 | +42 | +2.5% | 72,100 |
| 2019/03/25 | 1,728 | 1,731 | 1,698 | 1,713 | -29 | -1.7% | 75,200 |
| 2019/03/22 | 1,737 | 1,743 | 1,724 | 1,742 | -1 | -0.1% | 52,000 |
| 2019/03/20 | 1,745 | 1,749 | 1,730 | 1,743 | +4 | +0.2% | 35,900 |
| 2019/03/19 | 1,745 | 1,752 | 1,731 | 1,739 | +5 | +0.3% | 52,000 |
| 2019/03/18 | 1,698 | 1,736 | 1,693 | 1,734 | +76 | +4.6% | 82,500 |
| 2019/03/15 | 1,710 | 1,719 | 1,658 | 1,658 | -49 | -2.9% | 137,200 |
| 2019/03/14 | 1,718 | 1,725 | 1,700 | 1,707 | -1 | -0.1% | 45,500 |
| 2019/03/13 | 1,683 | 1,720 | 1,683 | 1,708 | +9 | +0.5% | 56,500 |
| 2019/03/12 | 1,695 | 1,706 | 1,684 | 1,699 | +17 | +1% | 41,000 |
| 2019/03/11 | 1,648 | 1,682 | 1,640 | 1,682 | +51 | +3.1% | 78,300 |
1501～
1550
件表示中 / 3742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 | 383,000円 | -2.5% | -9.2% | 5.22% | 5.90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 | 225,400円 | +5.3% | +14.3% | 3.99% | 8.16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 | 651,000円 | -1.3% | -12.7% | 4.42% | 11.28倍 | 0.90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 | 413,000円 | -7.0% | -19.8% | 5.33% | 6.35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 | 209,600円 | +19.7% | +92.4% | 4.82% | 17.21倍 | 0.75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
