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 |
|---|---|---|---|---|---|---|---|
| 2010/06/25 | 216 | 216 | 210 | 212 | -7 | -3.2% | 600,000 |
| 2010/06/24 | 218 | 221 | 218 | 219 | ±0 | ±0% | 252,000 |
| 2010/06/23 | 219 | 227 | 215 | 219 | -3 | -1.4% | 1,972,000 |
| 2010/06/22 | 206 | 225 | 205 | 222 | +18 | +8.8% | 1,878,000 |
| 2010/06/21 | 201 | 207 | 201 | 204 | +5 | +2.5% | 592,000 |
| 2010/06/18 | 202 | 202 | 198 | 199 | -1 | -0.5% | 568,000 |
| 2010/06/17 | 198 | 203 | 198 | 200 | ±0 | ±0% | 456,000 |
| 2010/06/16 | 200 | 203 | 199 | 200 | +3 | +1.5% | 795,000 |
| 2010/06/15 | 200 | 200 | 196 | 197 | -2 | -1% | 624,000 |
| 2010/06/14 | 201 | 202 | 199 | 199 | +2 | +1% | 338,000 |
| 2010/06/11 | 200 | 200 | 196 | 197 | +1 | +0.5% | 682,000 |
| 2010/06/10 | 194 | 197 | 194 | 196 | +3 | +1.6% | 515,000 |
| 2010/06/09 | 194 | 194 | 190 | 193 | ±0 | ±0% | 505,000 |
| 2010/06/08 | 190 | 196 | 190 | 193 | ±0 | ±0% | 452,000 |
| 2010/06/07 | 197 | 198 | 193 | 193 | -8 | -4% | 618,000 |
| 2010/06/04 | 203 | 204 | 200 | 201 | -2 | -1% | 672,000 |
| 2010/06/03 | 205 | 205 | 201 | 203 | +3 | +1.5% | 624,000 |
| 2010/06/02 | 200 | 205 | 200 | 200 | -4 | -2% | 1,004,000 |
| 2010/06/01 | 203 | 205 | 201 | 204 | +1 | +0.5% | 349,000 |
| 2010/05/31 | 204 | 207 | 202 | 203 | -2 | -1% | 510,000 |
| 2010/05/28 | 204 | 209 | 203 | 205 | +5 | +2.5% | 838,000 |
| 2010/05/27 | 197 | 202 | 196 | 200 | +4 | +2% | 891,000 |
| 2010/05/26 | 197 | 200 | 194 | 196 | -4 | -2% | 1,211,000 |
| 2010/05/25 | 207 | 207 | 195 | 200 | -5 | -2.4% | 768,000 |
| 2010/05/24 | 200 | 208 | 200 | 205 | +8 | +4.1% | 1,226,000 |
| 2010/05/21 | 197 | 200 | 190 | 197 | -6 | -3% | 1,569,000 |
| 2010/05/20 | 207 | 211 | 201 | 203 | -4 | -1.9% | 744,000 |
| 2010/05/19 | 207 | 208 | 203 | 207 | -1 | -0.5% | 1,086,000 |
| 2010/05/18 | 216 | 218 | 206 | 208 | -8 | -3.7% | 1,245,000 |
| 2010/05/17 | 224 | 229 | 213 | 216 | -8 | -3.6% | 2,027,000 |
| 2010/05/14 | 226 | 229 | 223 | 224 | -8 | -3.4% | 1,318,000 |
| 2010/05/13 | 234 | 234 | 228 | 232 | +2 | +0.9% | 572,000 |
| 2010/05/12 | 234 | 236 | 229 | 230 | -5 | -2.1% | 608,000 |
| 2010/05/11 | 243 | 243 | 231 | 235 | -2 | -0.8% | 713,000 |
| 2010/05/10 | 233 | 241 | 232 | 237 | +6 | +2.6% | 969,000 |
| 2010/05/07 | 230 | 235 | 226 | 231 | -13 | -5.3% | 1,981,000 |
| 2010/05/06 | 250 | 255 | 242 | 244 | -15 | -5.8% | 2,476,000 |
| 2010/04/30 | 244 | 264 | 244 | 259 | +17 | +7% | 4,409,000 |
| 2010/04/28 | 238 | 244 | 237 | 242 | -4 | -1.6% | 1,449,000 |
| 2010/04/27 | 242 | 246 | 239 | 246 | +3 | +1.2% | 1,141,000 |
| 2010/04/26 | 241 | 243 | 238 | 243 | +3 | +1.3% | 1,773,000 |
| 2010/04/23 | 228 | 240 | 228 | 240 | +10 | +4.3% | 2,102,000 |
| 2010/04/22 | 233 | 233 | 226 | 230 | ±0 | ±0% | 2,132,000 |
| 2010/04/21 | 220 | 233 | 217 | 230 | +18 | +8.5% | 3,678,000 |
| 2010/04/20 | 217 | 218 | 212 | 212 | -1 | -0.5% | 1,237,000 |
| 2010/04/19 | 213 | 215 | 211 | 213 | -4 | -1.8% | 808,000 |
| 2010/04/16 | 219 | 219 | 213 | 217 | ±0 | ±0% | 870,000 |
| 2010/04/15 | 215 | 218 | 212 | 217 | +5 | +2.4% | 733,000 |
| 2010/04/14 | 213 | 215 | 211 | 212 | -2 | -0.9% | 757,000 |
| 2010/04/13 | 218 | 218 | 213 | 214 | -4 | -1.8% | 514,000 |
3401～
3450
件表示中 / 3458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 | 555,000円 | +1.0% | -21.2% | 4.32% | 7.06倍 | 0.63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 | 280,100円 | +2.3% | +3.1% | 1.21% | 24.78倍 | 0.72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 | 217,200円 | +5.0% | -9.7% | 4.14% | 7.55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 |
| 中部鋼 | 274,500円 | +0.3% | -11.0% | 3.68% | 12.18倍 | 0.97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 |
| 冶金工 | 485,000円 | -1.9% | +4.6% | 4.12% | 5.01倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
