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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 5,280 | 5,370 | 5,060 | 5,150 | -140 | -2.6% | 525,600 |
| 2024/04/25 | 5,360 | 5,400 | 5,290 | 5,290 | -160 | -2.9% | 141,500 |
| 2024/04/24 | 5,440 | 5,470 | 5,380 | 5,450 | -10 | -0.2% | 118,900 |
| 2024/04/23 | 5,430 | 5,460 | 5,380 | 5,460 | +40 | +0.7% | 101,800 |
| 2024/04/22 | 5,300 | 5,420 | 5,290 | 5,420 | +160 | +3% | 106,200 |
| 2024/04/19 | 5,320 | 5,360 | 5,200 | 5,260 | -110 | -2% | 158,300 |
| 2024/04/18 | 5,300 | 5,390 | 5,300 | 5,370 | +50 | +0.9% | 69,600 |
| 2024/04/17 | 5,360 | 5,360 | 5,240 | 5,320 | +30 | +0.6% | 138,300 |
| 2024/04/16 | 5,440 | 5,480 | 5,290 | 5,290 | -210 | -3.8% | 189,500 |
| 2024/04/15 | 5,430 | 5,510 | 5,400 | 5,500 | +20 | +0.4% | 82,500 |
| 2024/04/12 | 5,500 | 5,520 | 5,460 | 5,480 | -10 | -0.2% | 67,600 |
| 2024/04/11 | 5,440 | 5,520 | 5,410 | 5,490 | +30 | +0.5% | 81,200 |
| 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 |
1～
50
件表示中 / 3445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 | 515,000円 | -4.4% | +19.7% | 5.44% | 5.19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 |
| 山特鋼 | 203,400円 | -9.9% | -58.4% | 3.20% | 13.04倍 | 0.50倍 |
|
日本製鉄子会社の特殊鋼メーカー。軸受け鋼国内トップ。１９年にスウェーデン・オバコ社を買収 |
| 大阪製鉄 | 230,300円 | +2.4% | -6.0% | 1.04% | 28.91倍 | 0.59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 |
| 愛知鋼 | 357,500円 | +5.2% | +124.4% | 2.24% | 13.57倍 | 0.33倍 |
|
自動車向け特殊鋼大手でトヨタグループ。加工技術に優れる。建築・土木用も。磁石など育成中 |
| 冶金工 | 458,500円 | -11.2% | -38.7% | 4.36% | 5.77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
