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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 5,930 | 5,990 | 5,830 | 5,850 | -10 | -0.2% | 189,600 |
| 2024/02/07 | 5,820 | 5,880 | 5,730 | 5,860 | +70 | +1.2% | 214,900 |
| 2024/02/06 | 5,880 | 5,930 | 5,720 | 5,790 | -140 | -2.4% | 331,600 |
| 2024/02/05 | 5,760 | 6,000 | 5,640 | 5,930 | +140 | +2.4% | 554,100 |
| 2024/02/02 | 5,450 | 6,030 | 5,390 | 5,790 | +340 | +6.2% | 1,976,100 |
| 2024/02/01 | 5,220 | 5,510 | 5,180 | 5,450 | +240 | +4.6% | 391,100 |
| 2024/01/31 | 5,110 | 5,210 | 5,060 | 5,210 | +150 | +3% | 201,600 |
| 2024/01/30 | 5,120 | 5,130 | 5,060 | 5,060 | -50 | -1% | 97,600 |
| 2024/01/29 | 4,995 | 5,140 | 4,995 | 5,110 | +145 | +2.9% | 170,100 |
| 2024/01/26 | 4,940 | 5,040 | 4,895 | 4,965 | +25 | +0.5% | 196,800 |
| 2024/01/25 | 4,890 | 4,965 | 4,880 | 4,940 | +50 | +1% | 131,900 |
| 2024/01/24 | 4,910 | 4,920 | 4,755 | 4,890 | -55 | -1.1% | 259,600 |
| 2024/01/23 | 5,000 | 5,040 | 4,930 | 4,945 | -30 | -0.6% | 193,600 |
| 2024/01/22 | 4,960 | 4,990 | 4,930 | 4,975 | +25 | +0.5% | 117,800 |
| 2024/01/19 | 5,050 | 5,050 | 4,945 | 4,950 | -25 | -0.5% | 118,500 |
| 2024/01/18 | 4,955 | 5,030 | 4,955 | 4,975 | +30 | +0.6% | 117,100 |
| 2024/01/17 | 5,060 | 5,120 | 4,945 | 4,945 | -55 | -1.1% | 224,700 |
| 2024/01/16 | 5,040 | 5,040 | 4,960 | 5,000 | -40 | -0.8% | 129,000 |
| 2024/01/15 | 4,875 | 5,050 | 4,860 | 5,040 | +165 | +3.4% | 221,700 |
| 2024/01/12 | 4,855 | 4,895 | 4,795 | 4,875 | +30 | +0.6% | 166,600 |
| 2024/01/11 | 4,885 | 4,970 | 4,845 | 4,845 | +5 | +0.1% | 198,500 |
| 2024/01/10 | 4,875 | 4,885 | 4,835 | 4,840 | -40 | -0.8% | 131,800 |
| 2024/01/09 | 4,905 | 4,940 | 4,820 | 4,880 | +20 | +0.4% | 138,600 |
| 2024/01/05 | 4,880 | 4,900 | 4,820 | 4,860 | +55 | +1.1% | 168,400 |
| 2024/01/04 | 4,625 | 4,825 | 4,595 | 4,805 | +195 | +4.2% | 222,000 |
| 2023/12/29 | 4,615 | 4,625 | 4,565 | 4,610 | +20 | +0.4% | 79,800 |
| 2023/12/28 | 4,560 | 4,640 | 4,545 | 4,590 | +65 | +1.4% | 149,100 |
| 2023/12/27 | 4,490 | 4,530 | 4,475 | 4,525 | +30 | +0.7% | 110,500 |
| 2023/12/26 | 4,460 | 4,495 | 4,430 | 4,495 | +50 | +1.1% | 91,900 |
| 2023/12/25 | 4,490 | 4,490 | 4,415 | 4,445 | +25 | +0.6% | 90,600 |
| 2023/12/22 | 4,355 | 4,435 | 4,355 | 4,420 | +70 | +1.6% | 95,900 |
| 2023/12/21 | 4,325 | 4,375 | 4,295 | 4,350 | -20 | -0.5% | 107,200 |
| 2023/12/20 | 4,405 | 4,450 | 4,370 | 4,370 | -20 | -0.5% | 132,000 |
| 2023/12/19 | 4,340 | 4,425 | 4,320 | 4,390 | +25 | +0.6% | 132,600 |
| 2023/12/18 | 4,365 | 4,385 | 4,300 | 4,365 | -5 | -0.1% | 92,700 |
| 2023/12/15 | 4,255 | 4,375 | 4,255 | 4,370 | +125 | +2.9% | 163,300 |
| 2023/12/14 | 4,335 | 4,360 | 4,235 | 4,245 | -100 | -2.3% | 176,300 |
| 2023/12/13 | 4,365 | 4,395 | 4,320 | 4,345 | -30 | -0.7% | 85,400 |
| 2023/12/12 | 4,385 | 4,390 | 4,340 | 4,375 | +15 | +0.3% | 77,300 |
| 2023/12/11 | 4,355 | 4,380 | 4,310 | 4,360 | +75 | +1.8% | 116,500 |
| 2023/12/08 | 4,370 | 4,385 | 4,240 | 4,285 | -185 | -4.1% | 287,600 |
| 2023/12/07 | 4,520 | 4,525 | 4,465 | 4,470 | -105 | -2.3% | 107,000 |
| 2023/12/06 | 4,465 | 4,575 | 4,465 | 4,575 | +120 | +2.7% | 82,400 |
| 2023/12/05 | 4,555 | 4,560 | 4,455 | 4,455 | -115 | -2.5% | 165,400 |
| 2023/12/04 | 4,615 | 4,635 | 4,540 | 4,570 | -40 | -0.9% | 126,700 |
| 2023/12/01 | 4,590 | 4,630 | 4,575 | 4,610 | +50 | +1.1% | 123,800 |
| 2023/11/30 | 4,500 | 4,575 | 4,495 | 4,560 | +65 | +1.4% | 89,200 |
| 2023/11/29 | 4,600 | 4,610 | 4,485 | 4,495 | -100 | -2.2% | 154,800 |
| 2023/11/28 | 4,570 | 4,635 | 4,535 | 4,595 | +80 | +1.8% | 163,600 |
| 2023/11/27 | 4,535 | 4,600 | 4,510 | 4,515 | +50 | +1.1% | 172,700 |
301～
350
件表示中 / 3692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 | 370,500円 | -2.5% | -9.2% | 5.40% | 5.70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 | 233,100円 | +3.1% | -49.1% | 1.07% | 49.82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 | 194,900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 |
| 冶金工 | 403,000円 | -4.1% | -11.1% | 5.46% | 4.73倍 | 0.62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 | 467,000円 | -1.5% | -7.9% | 4.90% | 10.30倍 | 0.68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
