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 |
|---|---|---|---|---|---|---|---|
| 2025/04/08 | 3,460 | 3,650 | 3,460 | 3,560 | +235 | +7.1% | 175,100 |
| 2025/04/07 | 3,210 | 3,420 | 3,200 | 3,325 | -235 | -6.6% | 259,100 |
| 2025/04/04 | 3,650 | 3,680 | 3,460 | 3,560 | -220 | -5.8% | 330,300 |
| 2025/04/03 | 3,700 | 3,780 | 3,675 | 3,780 | -60 | -1.6% | 254,700 |
| 2025/04/02 | 3,865 | 3,865 | 3,815 | 3,840 | -25 | -0.6% | 130,100 |
| 2025/04/01 | 3,920 | 3,935 | 3,855 | 3,865 | ±0 | ±0% | 99,800 |
| 2025/03/31 | 3,900 | 3,900 | 3,835 | 3,865 | -125 | -3.1% | 167,500 |
| 2025/03/28 | 4,020 | 4,070 | 3,975 | 3,990 | -205 | -4.9% | 227,500 |
| 2025/03/27 | 4,175 | 4,200 | 4,155 | 4,195 | ±0 | ±0% | 201,500 |
| 2025/03/26 | 4,165 | 4,195 | 4,145 | 4,195 | +35 | +0.8% | 96,500 |
| 2025/03/25 | 4,180 | 4,190 | 4,145 | 4,160 | -5 | -0.1% | 87,600 |
| 2025/03/24 | 4,220 | 4,220 | 4,135 | 4,165 | -60 | -1.4% | 149,800 |
| 2025/03/21 | 4,235 | 4,250 | 4,220 | 4,225 | -10 | -0.2% | 111,300 |
| 2025/03/19 | 4,225 | 4,245 | 4,210 | 4,235 | +20 | +0.5% | 88,200 |
| 2025/03/18 | 4,180 | 4,220 | 4,175 | 4,215 | +55 | +1.3% | 128,800 |
| 2025/03/17 | 4,175 | 4,185 | 4,145 | 4,160 | -5 | -0.1% | 128,800 |
| 2025/03/14 | 4,190 | 4,195 | 4,160 | 4,165 | -25 | -0.6% | 90,900 |
| 2025/03/13 | 4,160 | 4,200 | 4,135 | 4,190 | +30 | +0.7% | 125,300 |
| 2025/03/12 | 4,175 | 4,185 | 4,155 | 4,160 | -5 | -0.1% | 61,600 |
| 2025/03/11 | 4,110 | 4,175 | 4,100 | 4,165 | +15 | +0.4% | 108,400 |
| 2025/03/10 | 4,165 | 4,225 | 4,130 | 4,150 | +10 | +0.2% | 181,500 |
| 2025/03/07 | 4,130 | 4,160 | 4,095 | 4,140 | -15 | -0.4% | 156,900 |
| 2025/03/06 | 4,150 | 4,175 | 4,135 | 4,155 | +25 | +0.6% | 98,300 |
| 2025/03/05 | 4,110 | 4,160 | 4,100 | 4,130 | +25 | +0.6% | 123,200 |
| 2025/03/04 | 4,065 | 4,120 | 4,030 | 4,105 | +15 | +0.4% | 133,000 |
| 2025/03/03 | 3,995 | 4,090 | 3,995 | 4,090 | +115 | +2.9% | 204,100 |
| 2025/02/28 | 3,925 | 3,975 | 3,915 | 3,975 | +15 | +0.4% | 315,100 |
| 2025/02/27 | 3,865 | 3,960 | 3,865 | 3,960 | +95 | +2.5% | 187,800 |
| 2025/02/26 | 3,875 | 3,875 | 3,805 | 3,865 | -10 | -0.3% | 159,800 |
| 2025/02/25 | 3,810 | 3,880 | 3,810 | 3,875 | +30 | +0.8% | 150,300 |
| 2025/02/21 | 3,870 | 3,870 | 3,840 | 3,845 | -30 | -0.8% | 130,200 |
| 2025/02/20 | 3,905 | 3,930 | 3,875 | 3,875 | -35 | -0.9% | 145,400 |
| 2025/02/19 | 3,950 | 3,965 | 3,910 | 3,910 | -55 | -1.4% | 207,100 |
| 2025/02/18 | 3,995 | 3,995 | 3,960 | 3,965 | -15 | -0.4% | 102,500 |
| 2025/02/17 | 4,005 | 4,005 | 3,970 | 3,980 | ±0 | ±0% | 88,300 |
| 2025/02/14 | 3,985 | 3,990 | 3,960 | 3,980 | +5 | +0.1% | 116,100 |
| 2025/02/13 | 4,000 | 4,010 | 3,975 | 3,975 | +10 | +0.3% | 107,900 |
| 2025/02/12 | 4,015 | 4,040 | 3,960 | 3,965 | -70 | -1.7% | 174,700 |
| 2025/02/10 | 4,040 | 4,050 | 4,005 | 4,035 | -10 | -0.2% | 95,600 |
| 2025/02/07 | 4,005 | 4,050 | 3,975 | 4,045 | +20 | +0.5% | 149,500 |
| 2025/02/06 | 4,085 | 4,095 | 4,015 | 4,025 | -50 | -1.2% | 110,800 |
| 2025/02/05 | 4,055 | 4,090 | 4,045 | 4,075 | +10 | +0.2% | 126,500 |
| 2025/02/04 | 4,025 | 4,080 | 4,020 | 4,065 | +125 | +3.2% | 262,200 |
| 2025/02/03 | 3,990 | 3,990 | 3,925 | 3,940 | -80 | -2% | 354,700 |
| 2025/01/31 | 4,045 | 4,075 | 4,005 | 4,020 | -45 | -1.1% | 203,000 |
| 2025/01/30 | 4,000 | 4,070 | 4,000 | 4,065 | +50 | +1.2% | 164,900 |
| 2025/01/29 | 3,990 | 4,040 | 3,990 | 4,015 | +35 | +0.9% | 137,300 |
| 2025/01/28 | 3,955 | 4,015 | 3,940 | 3,980 | +5 | +0.1% | 130,000 |
| 2025/01/27 | 3,925 | 3,990 | 3,925 | 3,975 | +95 | +2.4% | 121,900 |
| 2025/01/24 | 3,895 | 3,920 | 3,875 | 3,880 | +15 | +0.4% | 108,800 |
1～
50
件表示中 / 3675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 | 356,000円 | -5.8% | -21.2% | 6.74% | 4.53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 | 250,300円 | -2.0% | -12.8% | 1.36% | 27.06倍 | 0.63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 | 173,000円 | +0.6% | -28.7% | 5.20% | 6.27倍 | 0.38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 | 366,500円 | -4.1% | -11.1% | 6.00% | 4.30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 |
| 栗本鉄 | 426,500円 | -1.5% | -7.9% | 5.37% | 9.40倍 | 0.62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
