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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 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 |
| 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 |
3651～
3700
件表示中 / 3720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 | 370,000円 | -2.5% | -9.2% | 5.41% | 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 |
| 共英製鋼 | 194,700円 | +5.3% | +14.3% | 4.62% | 7.05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 |
| 栗本鉄 | 574,000円 | -1.3% | -12.7% | 5.02% | 9.94倍 | 0.79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 | 384,500円 | -7.0% | -19.8% | 5.72% | 5.96倍 | 0.56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 | 202,500円 | +19.7% | +92.4% | 4.99% | 16.62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
