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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 3,920 | 3,930 | 3,850 | 3,915 | -20 | -0.5% | 254,200 |
| 2024/10/30 | 3,935 | 3,995 | 3,930 | 3,935 | -10 | -0.3% | 127,400 |
| 2024/10/29 | 3,955 | 3,980 | 3,925 | 3,945 | +10 | +0.3% | 59,700 |
| 2024/10/28 | 3,835 | 3,955 | 3,815 | 3,935 | +70 | +1.8% | 103,900 |
| 2024/10/25 | 3,920 | 3,935 | 3,855 | 3,865 | -70 | -1.8% | 83,100 |
| 2024/10/24 | 3,950 | 3,960 | 3,900 | 3,935 | -45 | -1.1% | 76,800 |
| 2024/10/23 | 4,010 | 4,045 | 3,980 | 3,980 | -60 | -1.5% | 64,800 |
| 2024/10/22 | 4,050 | 4,055 | 4,010 | 4,040 | -10 | -0.2% | 79,100 |
| 2024/10/21 | 4,075 | 4,110 | 4,050 | 4,050 | -20 | -0.5% | 44,200 |
| 2024/10/18 | 4,100 | 4,100 | 4,050 | 4,070 | -10 | -0.2% | 36,400 |
| 2024/10/17 | 4,095 | 4,120 | 4,070 | 4,080 | +10 | +0.2% | 55,200 |
| 2024/10/16 | 4,035 | 4,090 | 4,020 | 4,070 | +5 | +0.1% | 65,700 |
| 2024/10/15 | 4,110 | 4,110 | 4,060 | 4,065 | -45 | -1.1% | 79,800 |
| 2024/10/11 | 4,125 | 4,155 | 4,110 | 4,110 | -20 | -0.5% | 34,300 |
| 2024/10/10 | 4,140 | 4,140 | 4,115 | 4,130 | ±0 | ±0% | 23,100 |
| 2024/10/09 | 4,135 | 4,150 | 4,105 | 4,130 | ±0 | ±0% | 46,200 |
| 2024/10/08 | 4,185 | 4,185 | 4,120 | 4,130 | -60 | -1.4% | 77,500 |
| 2024/10/07 | 4,250 | 4,255 | 4,190 | 4,190 | -25 | -0.6% | 60,300 |
| 2024/10/04 | 4,180 | 4,215 | 4,175 | 4,215 | +50 | +1.2% | 40,600 |
| 2024/10/03 | 4,225 | 4,235 | 4,165 | 4,165 | -5 | -0.1% | 67,800 |
| 2024/10/02 | 4,175 | 4,260 | 4,165 | 4,170 | -5 | -0.1% | 97,000 |
| 2024/10/01 | 4,125 | 4,185 | 4,125 | 4,175 | +50 | +1.2% | 60,100 |
| 2024/09/30 | 4,100 | 4,165 | 4,095 | 4,125 | -105 | -2.5% | 105,300 |
| 2024/09/27 | 4,215 | 4,260 | 4,190 | 4,230 | -35 | -0.8% | 123,700 |
| 2024/09/26 | 4,250 | 4,265 | 4,210 | 4,265 | +50 | +1.2% | 146,900 |
| 2024/09/25 | 4,235 | 4,240 | 4,180 | 4,215 | -20 | -0.5% | 87,600 |
| 2024/09/24 | 4,260 | 4,275 | 4,205 | 4,235 | +15 | +0.4% | 96,700 |
| 2024/09/20 | 4,270 | 4,295 | 4,220 | 4,220 | ±0 | ±0% | 110,900 |
| 2024/09/19 | 4,220 | 4,240 | 4,180 | 4,220 | +60 | +1.4% | 80,300 |
| 2024/09/18 | 4,205 | 4,225 | 4,145 | 4,160 | -15 | -0.4% | 60,100 |
| 2024/09/17 | 4,205 | 4,215 | 4,100 | 4,175 | -5 | -0.1% | 83,700 |
| 2024/09/13 | 4,195 | 4,220 | 4,160 | 4,180 | -45 | -1.1% | 70,900 |
| 2024/09/12 | 4,220 | 4,240 | 4,190 | 4,225 | +105 | +2.5% | 56,700 |
| 2024/09/11 | 4,210 | 4,210 | 4,080 | 4,120 | -105 | -2.5% | 105,200 |
| 2024/09/10 | 4,270 | 4,310 | 4,225 | 4,225 | -30 | -0.7% | 73,600 |
| 2024/09/09 | 4,220 | 4,260 | 4,180 | 4,255 | -30 | -0.7% | 93,800 |
| 2024/09/06 | 4,375 | 4,385 | 4,260 | 4,285 | -90 | -2.1% | 68,700 |
| 2024/09/05 | 4,335 | 4,465 | 4,320 | 4,375 | ±0 | ±0% | 85,900 |
| 2024/09/04 | 4,430 | 4,455 | 4,370 | 4,375 | -180 | -4% | 113,300 |
| 2024/09/03 | 4,585 | 4,600 | 4,550 | 4,555 | -20 | -0.4% | 54,500 |
| 2024/09/02 | 4,605 | 4,640 | 4,555 | 4,575 | -20 | -0.4% | 93,700 |
| 2024/08/30 | 4,570 | 4,645 | 4,555 | 4,595 | +65 | +1.4% | 136,200 |
| 2024/08/29 | 4,405 | 4,550 | 4,390 | 4,530 | +110 | +2.5% | 131,000 |
| 2024/08/28 | 4,435 | 4,440 | 4,390 | 4,420 | -45 | -1% | 54,600 |
| 2024/08/27 | 4,365 | 4,465 | 4,325 | 4,465 | +120 | +2.8% | 63,100 |
| 2024/08/26 | 4,365 | 4,385 | 4,305 | 4,345 | -20 | -0.5% | 54,700 |
| 2024/08/23 | 4,360 | 4,400 | 4,355 | 4,365 | +5 | +0.1% | 37,300 |
| 2024/08/22 | 4,390 | 4,400 | 4,355 | 4,360 | -25 | -0.6% | 46,400 |
| 2024/08/21 | 4,340 | 4,385 | 4,325 | 4,385 | ±0 | ±0% | 41,500 |
| 2024/08/20 | 4,390 | 4,415 | 4,355 | 4,385 | +45 | +1% | 48,600 |
151～
200
件表示中 / 3721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 | 376,000円 | -2.5% | -9.2% | 5.32% | 5.79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 | 195,000円 | +5.3% | +14.3% | 4.62% | 7.06倍 | 0.42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 | 570,000円 | -1.3% | -12.7% | 5.05% | 9.87倍 | 0.79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 | 382,500円 | -7.0% | -19.8% | 5.75% | 5.93倍 | 0.55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 | 204,200円 | +19.7% | +92.4% | 4.95% | 16.76倍 | 0.73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
