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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 2,170 | 2,176 | 2,129 | 2,162 | -6 | -0.3% | 132,800 |
| 2017/07/19 | 2,213 | 2,216 | 2,138 | 2,168 | -50 | -2.3% | 203,600 |
| 2017/07/18 | 2,244 | 2,253 | 2,204 | 2,218 | -30 | -1.3% | 139,500 |
| 2017/07/14 | 2,205 | 2,288 | 2,174 | 2,248 | +83 | +3.8% | 394,500 |
| 2017/07/13 | 2,241 | 2,243 | 2,161 | 2,165 | -98 | -4.3% | 486,900 |
| 2017/07/12 | 2,298 | 2,307 | 2,240 | 2,263 | -61 | -2.6% | 398,900 |
| 2017/07/11 | 2,388 | 2,420 | 2,321 | 2,324 | -58 | -2.4% | 554,100 |
| 2017/07/10 | 2,321 | 2,382 | 2,320 | 2,382 | +84 | +3.7% | 318,200 |
| 2017/07/07 | 2,263 | 2,317 | 2,231 | 2,298 | +7 | +0.3% | 406,100 |
| 2017/07/06 | 2,255 | 2,295 | 2,244 | 2,291 | +17 | +0.7% | 389,500 |
| 2017/07/05 | 2,169 | 2,278 | 2,162 | 2,274 | +104 | +4.8% | 561,100 |
| 2017/07/04 | 2,160 | 2,180 | 2,130 | 2,170 | +21 | +1% | 402,700 |
| 2017/07/03 | 2,000 | 2,184 | 2,000 | 2,149 | +149 | +7.5% | 871,200 |
| 2017/06/30 | 1,905 | 2,001 | 1,902 | 2,000 | +99 | +5.2% | 621,300 |
| 2017/06/29 | 1,865 | 1,905 | 1,849 | 1,901 | +56 | +3% | 248,200 |
| 2017/06/28 | 1,830 | 1,865 | 1,829 | 1,845 | +27 | +1.5% | 147,500 |
| 2017/06/27 | 1,785 | 1,818 | 1,777 | 1,818 | +47 | +2.7% | 121,900 |
| 2017/06/26 | 1,778 | 1,792 | 1,770 | 1,771 | -1 | -0.1% | 66,700 |
| 2017/06/23 | 1,768 | 1,778 | 1,765 | 1,772 | +12 | +0.7% | 83,800 |
| 2017/06/22 | 1,762 | 1,771 | 1,760 | 1,760 | -1 | -0.1% | 60,100 |
| 2017/06/21 | 1,776 | 1,776 | 1,758 | 1,761 | -19 | -1.1% | 80,500 |
| 2017/06/20 | 1,787 | 1,793 | 1,778 | 1,780 | +9 | +0.5% | 72,900 |
| 2017/06/19 | 1,768 | 1,778 | 1,765 | 1,771 | +4 | +0.2% | 72,600 |
| 2017/06/16 | 1,765 | 1,786 | 1,761 | 1,767 | +10 | +0.6% | 100,400 |
| 2017/06/15 | 1,780 | 1,784 | 1,757 | 1,757 | -23 | -1.3% | 89,100 |
| 2017/06/14 | 1,808 | 1,808 | 1,780 | 1,780 | -17 | -0.9% | 64,200 |
| 2017/06/13 | 1,801 | 1,814 | 1,787 | 1,797 | -2 | -0.1% | 85,600 |
| 2017/06/12 | 1,795 | 1,821 | 1,794 | 1,799 | +12 | +0.7% | 89,300 |
| 2017/06/09 | 1,771 | 1,800 | 1,767 | 1,787 | +16 | +0.9% | 98,200 |
| 2017/06/08 | 1,788 | 1,798 | 1,771 | 1,771 | -3 | -0.2% | 86,100 |
| 2017/06/07 | 1,766 | 1,784 | 1,764 | 1,774 | +7 | +0.4% | 72,500 |
| 2017/06/06 | 1,773 | 1,788 | 1,756 | 1,767 | -8 | -0.5% | 99,800 |
| 2017/06/05 | 1,815 | 1,817 | 1,772 | 1,775 | -40 | -2.2% | 142,200 |
| 2017/06/02 | 1,791 | 1,825 | 1,787 | 1,815 | +43 | +2.4% | 148,500 |
| 2017/06/01 | 1,785 | 1,804 | 1,768 | 1,772 | -9 | -0.5% | 102,000 |
| 2017/05/31 | 1,796 | 1,809 | 1,780 | 1,781 | -22 | -1.2% | 92,300 |
| 2017/05/30 | 1,799 | 1,821 | 1,774 | 1,803 | +7 | +0.4% | 116,700 |
| 2017/05/29 | 1,819 | 1,840 | 1,793 | 1,796 | -9 | -0.5% | 138,500 |
| 2017/05/26 | 1,795 | 1,827 | 1,785 | 1,805 | +30 | +1.7% | 221,800 |
| 2017/05/25 | 1,727 | 1,779 | 1,715 | 1,775 | +60 | +3.5% | 218,000 |
| 2017/05/24 | 1,731 | 1,732 | 1,711 | 1,715 | +17 | +1% | 84,200 |
| 2017/05/23 | 1,710 | 1,722 | 1,698 | 1,698 | -24 | -1.4% | 80,600 |
| 2017/05/22 | 1,715 | 1,734 | 1,702 | 1,722 | +15 | +0.9% | 84,400 |
| 2017/05/19 | 1,700 | 1,709 | 1,686 | 1,707 | +7 | +0.4% | 79,300 |
| 2017/05/18 | 1,696 | 1,700 | 1,670 | 1,700 | -17 | -1% | 194,200 |
| 2017/05/17 | 1,741 | 1,745 | 1,714 | 1,717 | -44 | -2.5% | 183,300 |
| 2017/05/16 | 1,749 | 1,761 | 1,738 | 1,761 | +26 | +1.5% | 88,400 |
| 2017/05/15 | 1,767 | 1,767 | 1,735 | 1,735 | -22 | -1.3% | 138,400 |
| 2017/05/12 | 1,780 | 1,784 | 1,751 | 1,757 | -23 | -1.3% | 103,700 |
| 2017/05/11 | 1,781 | 1,785 | 1,766 | 1,780 | +18 | +1% | 120,700 |
1951～
2000
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 | 380,000円 | -2.5% | -9.2% | 5.26% | 5.85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 | 224,100円 | +5.3% | +14.3% | 4.02% | 8.11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 | 661,000円 | -1.3% | -12.7% | 4.36% | 11.45倍 | 0.91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 | 408,500円 | -7.0% | -19.8% | 5.39% | 6.28倍 | 0.58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 | 211,200円 | +19.7% | +92.4% | 4.78% | 17.34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
