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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 5,440 | 5,500 | 5,420 | 5,460 | -10 | -0.2% | 71,000 |
| 2024/04/09 | 5,470 | 5,520 | 5,430 | 5,470 | +20 | +0.4% | 66,400 |
| 2024/04/08 | 5,450 | 5,480 | 5,410 | 5,450 | +10 | +0.2% | 101,600 |
| 2024/04/05 | 5,430 | 5,480 | 5,380 | 5,440 | -50 | -0.9% | 127,100 |
| 2024/04/04 | 5,540 | 5,560 | 5,490 | 5,490 | +20 | +0.4% | 111,800 |
| 2024/04/03 | 5,440 | 5,530 | 5,430 | 5,470 | -70 | -1.3% | 120,800 |
| 2024/04/02 | 5,640 | 5,660 | 5,520 | 5,540 | -50 | -0.9% | 160,700 |
| 2024/04/01 | 5,790 | 5,800 | 5,590 | 5,590 | -130 | -2.3% | 158,700 |
| 2024/03/29 | 5,710 | 5,800 | 5,680 | 5,720 | +10 | +0.2% | 149,700 |
| 2024/03/28 | 5,800 | 5,880 | 5,700 | 5,710 | -240 | -4% | 248,100 |
| 2024/03/27 | 6,040 | 6,050 | 5,930 | 5,950 | -60 | -1% | 270,500 |
| 2024/03/26 | 6,050 | 6,090 | 5,970 | 6,010 | -20 | -0.3% | 172,900 |
| 2024/03/25 | 6,080 | 6,100 | 6,020 | 6,030 | -50 | -0.8% | 150,900 |
| 2024/03/22 | 6,200 | 6,250 | 5,980 | 6,080 | +10 | +0.2% | 224,800 |
| 2024/03/21 | 5,930 | 6,100 | 5,860 | 6,070 | +220 | +3.8% | 261,600 |
| 2024/03/19 | 5,790 | 5,880 | 5,760 | 5,850 | +80 | +1.4% | 144,300 |
| 2024/03/18 | 5,760 | 5,850 | 5,760 | 5,770 | +20 | +0.3% | 168,200 |
| 2024/03/15 | 5,680 | 5,760 | 5,640 | 5,750 | +70 | +1.2% | 108,200 |
| 2024/03/14 | 5,650 | 5,710 | 5,610 | 5,680 | +30 | +0.5% | 127,700 |
| 2024/03/13 | 5,800 | 5,850 | 5,640 | 5,650 | -50 | -0.9% | 151,300 |
| 2024/03/12 | 5,690 | 5,740 | 5,590 | 5,700 | -10 | -0.2% | 186,800 |
| 2024/03/11 | 5,880 | 5,920 | 5,680 | 5,710 | -310 | -5.1% | 292,800 |
| 2024/03/08 | 5,830 | 6,040 | 5,830 | 6,020 | +140 | +2.4% | 156,800 |
| 2024/03/07 | 5,970 | 6,000 | 5,850 | 5,880 | -70 | -1.2% | 179,100 |
| 2024/03/06 | 5,890 | 6,010 | 5,860 | 5,950 | +40 | +0.7% | 111,900 |
| 2024/03/05 | 5,890 | 5,980 | 5,850 | 5,910 | -10 | -0.2% | 145,300 |
| 2024/03/04 | 6,010 | 6,040 | 5,910 | 5,920 | -40 | -0.7% | 145,200 |
| 2024/03/01 | 6,000 | 6,040 | 5,920 | 5,960 | ±0 | ±0% | 174,300 |
| 2024/02/29 | 6,110 | 6,130 | 5,960 | 5,960 | -160 | -2.6% | 483,900 |
| 2024/02/28 | 6,140 | 6,230 | 6,090 | 6,120 | -20 | -0.3% | 187,900 |
| 2024/02/27 | 6,090 | 6,260 | 6,070 | 6,140 | +40 | +0.7% | 219,400 |
| 2024/02/26 | 6,070 | 6,290 | 6,050 | 6,100 | +90 | +1.5% | 310,500 |
| 2024/02/22 | 6,030 | 6,080 | 5,950 | 6,010 | +80 | +1.3% | 217,400 |
| 2024/02/21 | 5,900 | 5,940 | 5,850 | 5,930 | +10 | +0.2% | 107,100 |
| 2024/02/20 | 6,040 | 6,050 | 5,910 | 5,920 | -100 | -1.7% | 184,200 |
| 2024/02/19 | 5,850 | 6,020 | 5,820 | 6,020 | +130 | +2.2% | 145,300 |
| 2024/02/16 | 5,710 | 6,020 | 5,710 | 5,890 | +210 | +3.7% | 346,500 |
| 2024/02/15 | 5,740 | 5,770 | 5,660 | 5,680 | -20 | -0.4% | 135,400 |
| 2024/02/14 | 5,810 | 5,810 | 5,680 | 5,700 | -140 | -2.4% | 171,300 |
| 2024/02/13 | 5,760 | 5,840 | 5,690 | 5,840 | +100 | +1.7% | 240,100 |
| 2024/02/09 | 5,890 | 5,890 | 5,730 | 5,740 | -110 | -1.9% | 162,900 |
| 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 |
351～
400
件表示中 / 3783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 | 422,000円 | -2.5% | -9.2% | 4.74% | 6.50倍 | 0.46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 |
| 栗本鉄 | 838,000円 | -1.3% | -12.7% | 3.44% | 14.52倍 | 1.16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 |
| 共英製鋼 | 235,100円 | +0.1% | +1.6% | 3.83% | 9.73倍 | 0.50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 | 442,500円 | -7.0% | -19.8% | 4.97% | 6.81倍 | 0.64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 | 224,900円 | +19.7% | +92.4% | 4.49% | 18.46倍 | 0.81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
