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 |
|---|---|---|---|---|---|---|---|
| 2024/07/03 | 5,150 | 5,240 | 5,140 | 5,230 | +90 | +1.8% | 96,500 |
| 2024/07/02 | 5,170 | 5,170 | 5,110 | 5,140 | -20 | -0.4% | 79,200 |
| 2024/07/01 | 5,180 | 5,200 | 5,150 | 5,160 | +30 | +0.6% | 58,400 |
| 2024/06/28 | 5,180 | 5,200 | 5,120 | 5,130 | -30 | -0.6% | 73,200 |
| 2024/06/27 | 5,170 | 5,180 | 5,150 | 5,160 | -10 | -0.2% | 62,800 |
| 2024/06/26 | 5,200 | 5,210 | 5,150 | 5,170 | -30 | -0.6% | 50,500 |
| 2024/06/25 | 5,190 | 5,220 | 5,170 | 5,200 | +40 | +0.8% | 55,800 |
| 2024/06/24 | 5,180 | 5,190 | 5,120 | 5,160 | -10 | -0.2% | 60,500 |
| 2024/06/21 | 5,210 | 5,230 | 5,160 | 5,170 | -10 | -0.2% | 62,200 |
| 2024/06/20 | 5,180 | 5,190 | 5,120 | 5,180 | -10 | -0.2% | 37,800 |
| 2024/06/19 | 5,200 | 5,240 | 5,170 | 5,190 | -20 | -0.4% | 24,700 |
| 2024/06/18 | 5,220 | 5,250 | 5,170 | 5,210 | +10 | +0.2% | 24,000 |
| 2024/06/17 | 5,230 | 5,230 | 5,150 | 5,200 | -70 | -1.3% | 66,900 |
| 2024/06/14 | 5,090 | 5,290 | 5,090 | 5,270 | +170 | +3.3% | 96,200 |
| 2024/06/13 | 5,210 | 5,250 | 5,090 | 5,100 | -120 | -2.3% | 97,300 |
| 2024/06/12 | 5,190 | 5,270 | 5,180 | 5,220 | +30 | +0.6% | 55,400 |
| 2024/06/11 | 5,240 | 5,250 | 5,170 | 5,190 | -20 | -0.4% | 41,000 |
| 2024/06/10 | 5,160 | 5,220 | 5,160 | 5,210 | +30 | +0.6% | 58,300 |
| 2024/06/07 | 5,170 | 5,190 | 5,140 | 5,180 | +20 | +0.4% | 47,100 |
| 2024/06/06 | 5,170 | 5,180 | 5,120 | 5,160 | +40 | +0.8% | 42,400 |
| 2024/06/05 | 5,220 | 5,220 | 5,110 | 5,120 | -140 | -2.7% | 75,700 |
| 2024/06/04 | 5,230 | 5,280 | 5,210 | 5,260 | +30 | +0.6% | 40,600 |
| 2024/06/03 | 5,280 | 5,280 | 5,230 | 5,230 | -10 | -0.2% | 38,600 |
| 2024/05/31 | 5,150 | 5,270 | 5,150 | 5,240 | +120 | +2.3% | 103,600 |
| 2024/05/30 | 5,200 | 5,200 | 5,090 | 5,120 | -90 | -1.7% | 112,800 |
| 2024/05/29 | 5,340 | 5,380 | 5,210 | 5,210 | -130 | -2.4% | 89,300 |
| 2024/05/28 | 5,420 | 5,440 | 5,340 | 5,340 | -80 | -1.5% | 44,100 |
| 2024/05/27 | 5,470 | 5,470 | 5,380 | 5,420 | ±0 | ±0% | 47,100 |
| 2024/05/24 | 5,330 | 5,450 | 5,320 | 5,420 | +50 | +0.9% | 45,200 |
| 2024/05/23 | 5,410 | 5,420 | 5,320 | 5,370 | -40 | -0.7% | 75,600 |
| 2024/05/22 | 5,540 | 5,570 | 5,400 | 5,410 | -110 | -2% | 102,600 |
| 2024/05/21 | 5,540 | 5,630 | 5,500 | 5,520 | -30 | -0.5% | 71,700 |
| 2024/05/20 | 5,470 | 5,620 | 5,460 | 5,550 | +120 | +2.2% | 132,100 |
| 2024/05/17 | 5,340 | 5,460 | 5,320 | 5,430 | +80 | +1.5% | 71,100 |
| 2024/05/16 | 5,460 | 5,460 | 5,310 | 5,350 | -80 | -1.5% | 62,100 |
| 2024/05/15 | 5,420 | 5,470 | 5,400 | 5,430 | +30 | +0.6% | 57,500 |
| 2024/05/14 | 5,370 | 5,410 | 5,340 | 5,400 | +10 | +0.2% | 63,100 |
| 2024/05/13 | 5,440 | 5,470 | 5,370 | 5,390 | -60 | -1.1% | 76,900 |
| 2024/05/10 | 5,390 | 5,450 | 5,360 | 5,450 | +90 | +1.7% | 127,200 |
| 2024/05/09 | 5,250 | 5,400 | 5,250 | 5,360 | +110 | +2.1% | 110,800 |
| 2024/05/08 | 5,260 | 5,300 | 5,220 | 5,250 | +10 | +0.2% | 84,100 |
| 2024/05/07 | 5,260 | 5,260 | 5,180 | 5,240 | ±0 | ±0% | 104,100 |
| 2024/05/02 | 5,270 | 5,280 | 5,210 | 5,240 | +10 | +0.2% | 73,900 |
| 2024/05/01 | 5,300 | 5,300 | 5,200 | 5,230 | -70 | -1.3% | 98,900 |
| 2024/04/30 | 5,150 | 5,360 | 5,150 | 5,300 | +150 | +2.9% | 220,200 |
| 2024/04/26 | 5,280 | 5,370 | 5,060 | 5,150 | -140 | -2.6% | 525,600 |
| 2024/04/25 | 5,360 | 5,400 | 5,290 | 5,290 | -160 | -2.9% | 141,500 |
| 2024/04/24 | 5,440 | 5,470 | 5,380 | 5,450 | -10 | -0.2% | 118,900 |
| 2024/04/23 | 5,430 | 5,460 | 5,380 | 5,460 | +40 | +0.7% | 101,800 |
| 2024/04/22 | 5,300 | 5,420 | 5,290 | 5,420 | +160 | +3% | 106,200 |
251～
300
件表示中 / 3740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 | 386,500円 | -2.5% | -9.2% | 5.17% | 5.95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 | 223,500円 | +5.3% | +14.3% | 4.03% | 8.09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 | 678,000円 | -1.3% | -12.7% | 4.25% | 11.75倍 | 0.94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 | 411,500円 | -7.0% | -19.8% | 5.35% | 6.33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 | 209,100円 | +19.7% | +92.4% | 4.83% | 17.17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
