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 |
|---|---|---|---|---|---|---|---|
| 2010/08/25 | 188 | 188 | 183 | 185 | -3 | -1.6% | 461,000 |
| 2010/08/24 | 187 | 190 | 184 | 188 | ±0 | ±0% | 472,000 |
| 2010/08/23 | 189 | 190 | 187 | 188 | -1 | -0.5% | 430,000 |
| 2010/08/20 | 190 | 192 | 188 | 189 | -2 | -1% | 562,000 |
| 2010/08/19 | 186 | 192 | 186 | 191 | +5 | +2.7% | 650,000 |
| 2010/08/18 | 185 | 188 | 183 | 186 | +2 | +1.1% | 543,000 |
| 2010/08/17 | 182 | 184 | 180 | 184 | +2 | +1.1% | 539,000 |
| 2010/08/16 | 180 | 182 | 179 | 182 | +2 | +1.1% | 687,000 |
| 2010/08/13 | 183 | 184 | 178 | 180 | -4 | -2.2% | 670,000 |
| 2010/08/12 | 177 | 184 | 176 | 184 | +4 | +2.2% | 794,000 |
| 2010/08/11 | 185 | 185 | 179 | 180 | -5 | -2.7% | 877,000 |
| 2010/08/10 | 191 | 193 | 184 | 185 | -4 | -2.1% | 866,000 |
| 2010/08/09 | 189 | 189 | 187 | 189 | ±0 | ±0% | 589,000 |
| 2010/08/06 | 191 | 193 | 186 | 189 | -5 | -2.6% | 1,243,000 |
| 2010/08/05 | 198 | 203 | 191 | 194 | -2 | -1% | 1,599,000 |
| 2010/08/04 | 201 | 201 | 196 | 196 | -6 | -3% | 603,000 |
| 2010/08/03 | 207 | 208 | 202 | 202 | -5 | -2.4% | 679,000 |
| 2010/08/02 | 209 | 209 | 204 | 207 | -2 | -1% | 862,000 |
| 2010/07/30 | 220 | 220 | 209 | 209 | -11 | -5% | 534,000 |
| 2010/07/29 | 216 | 220 | 215 | 220 | +1 | +0.5% | 467,000 |
| 2010/07/28 | 221 | 221 | 216 | 219 | ±0 | ±0% | 446,000 |
| 2010/07/27 | 220 | 221 | 217 | 219 | ±0 | ±0% | 403,000 |
| 2010/07/26 | 219 | 224 | 217 | 219 | +3 | +1.4% | 592,000 |
| 2010/07/23 | 210 | 219 | 209 | 216 | +11 | +5.4% | 889,000 |
| 2010/07/22 | 205 | 209 | 204 | 205 | +1 | +0.5% | 457,000 |
| 2010/07/21 | 209 | 212 | 203 | 204 | -5 | -2.4% | 323,000 |
| 2010/07/20 | 207 | 211 | 207 | 209 | +1 | +0.5% | 343,000 |
| 2010/07/16 | 211 | 211 | 203 | 208 | -5 | -2.3% | 712,000 |
| 2010/07/15 | 213 | 216 | 211 | 213 | -3 | -1.4% | 706,000 |
| 2010/07/14 | 214 | 217 | 213 | 216 | +5 | +2.4% | 487,000 |
| 2010/07/13 | 217 | 217 | 210 | 211 | -6 | -2.8% | 477,000 |
| 2010/07/12 | 216 | 223 | 214 | 217 | +1 | +0.5% | 762,000 |
| 2010/07/09 | 217 | 217 | 211 | 216 | +1 | +0.5% | 245,000 |
| 2010/07/08 | 217 | 218 | 214 | 215 | +4 | +1.9% | 514,000 |
| 2010/07/07 | 215 | 217 | 208 | 211 | -7 | -3.2% | 883,000 |
| 2010/07/06 | 218 | 218 | 213 | 218 | -1 | -0.5% | 615,000 |
| 2010/07/05 | 213 | 222 | 213 | 219 | +5 | +2.3% | 731,000 |
| 2010/07/02 | 207 | 216 | 206 | 214 | +8 | +3.9% | 497,000 |
| 2010/07/01 | 212 | 214 | 204 | 206 | -10 | -4.6% | 895,000 |
| 2010/06/30 | 208 | 219 | 207 | 216 | +3 | +1.4% | 1,027,000 |
| 2010/06/29 | 212 | 218 | 208 | 213 | +6 | +2.9% | 955,000 |
| 2010/06/28 | 211 | 212 | 205 | 207 | -5 | -2.4% | 333,000 |
| 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 |
3601～
3650
件表示中 / 3700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 | 377,000円 | -2.5% | -9.2% | 5.31% | 5.80倍 | 0.41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 | 193,200円 | +5.3% | +14.3% | 4.66% | 7.00倍 | 0.41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 | 532,000円 | -1.3% | -12.7% | 5.41% | 9.22倍 | 0.74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 | 388,000円 | -7.0% | -19.8% | 5.67% | 6.07倍 | 0.57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 | 202,000円 | +19.7% | +92.4% | 5.00% | 16.58倍 | 0.73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
