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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 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 |
| 2024/08/19 | 4,390 | 4,405 | 4,340 | 4,340 | -80 | -1.8% | 81,600 |
| 2024/08/16 | 4,370 | 4,420 | 4,350 | 4,420 | +130 | +3% | 77,800 |
| 2024/08/15 | 4,265 | 4,340 | 4,255 | 4,290 | +45 | +1.1% | 66,900 |
| 2024/08/14 | 4,180 | 4,275 | 4,150 | 4,245 | +80 | +1.9% | 77,400 |
| 2024/08/13 | 4,145 | 4,165 | 4,095 | 4,165 | +75 | +1.8% | 82,000 |
| 2024/08/09 | 4,110 | 4,145 | 4,035 | 4,090 | +60 | +1.5% | 89,000 |
| 2024/08/08 | 4,060 | 4,115 | 4,000 | 4,030 | -80 | -1.9% | 105,300 |
| 2024/08/07 | 3,940 | 4,210 | 3,925 | 4,110 | +95 | +2.4% | 202,900 |
| 2024/08/06 | 3,900 | 4,175 | 3,900 | 4,015 | +385 | +10.6% | 234,500 |
| 2024/08/05 | 3,880 | 4,045 | 3,600 | 3,630 | -600 | -14.2% | 361,200 |
| 2024/08/02 | 4,290 | 4,365 | 4,230 | 4,230 | -190 | -4.3% | 238,800 |
| 2024/08/01 | 4,930 | 4,930 | 4,420 | 4,420 | -505 | -10.3% | 366,300 |
| 2024/07/31 | 4,790 | 4,940 | 4,765 | 4,925 | +100 | +2.1% | 117,800 |
| 2024/07/30 | 4,785 | 4,840 | 4,765 | 4,825 | +30 | +0.6% | 120,400 |
| 2024/07/29 | 4,790 | 4,855 | 4,765 | 4,795 | +75 | +1.6% | 73,900 |
| 2024/07/26 | 4,760 | 4,790 | 4,705 | 4,720 | -25 | -0.5% | 92,500 |
| 2024/07/25 | 4,735 | 4,775 | 4,720 | 4,745 | -45 | -0.9% | 137,800 |
| 2024/07/24 | 4,885 | 4,895 | 4,790 | 4,790 | -95 | -1.9% | 125,800 |
| 2024/07/23 | 4,875 | 4,915 | 4,860 | 4,885 | +20 | +0.4% | 147,900 |
| 2024/07/22 | 5,050 | 5,050 | 4,865 | 4,865 | -185 | -3.7% | 161,600 |
| 2024/07/19 | 5,080 | 5,080 | 5,010 | 5,050 | -30 | -0.6% | 54,800 |
| 2024/07/18 | 5,130 | 5,130 | 5,080 | 5,080 | -60 | -1.2% | 53,400 |
| 2024/07/17 | 5,170 | 5,190 | 5,130 | 5,140 | +10 | +0.2% | 47,000 |
| 2024/07/16 | 5,180 | 5,220 | 5,120 | 5,130 | -40 | -0.8% | 49,000 |
| 2024/07/12 | 5,080 | 5,170 | 5,070 | 5,170 | +90 | +1.8% | 110,400 |
| 2024/07/11 | 5,010 | 5,090 | 5,000 | 5,080 | +95 | +1.9% | 73,000 |
| 2024/07/10 | 5,050 | 5,050 | 4,965 | 4,985 | -35 | -0.7% | 102,800 |
| 2024/07/09 | 5,060 | 5,070 | 4,970 | 5,020 | -20 | -0.4% | 149,000 |
| 2024/07/08 | 5,160 | 5,160 | 5,040 | 5,040 | -120 | -2.3% | 141,000 |
| 2024/07/05 | 5,250 | 5,250 | 5,160 | 5,160 | -90 | -1.7% | 63,900 |
151～
200
件表示中 / 3691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 | 369,000円 | -2.5% | -9.2% | 5.42% | 5.68倍 | 0.40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 |
| 大阪製鉄 | 235,100円 | +3.1% | -49.1% | 1.06% | 50.24倍 | 0.45倍 |
|
日本製鉄系電炉の中核。一般形鋼に強み。エレベーター用レールも高シェア。東京鋼鐵が傘下 |
| 共英製鋼 | 194,800円 | +5.3% | +14.3% | 4.62% | 7.05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 |
| 冶金工 | 404,000円 | -4.1% | -11.1% | 5.45% | 4.74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 |
| 栗本鉄 | 474,500円 | -1.5% | -7.9% | 4.83% | 10.46倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
