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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 3,725 | 3,755 | 3,710 | 3,715 | -5 | -0.1% | 46,400 |
| 2025/05/22 | 3,715 | 3,725 | 3,685 | 3,720 | -15 | -0.4% | 44,900 |
| 2025/05/21 | 3,730 | 3,755 | 3,730 | 3,735 | +15 | +0.4% | 33,100 |
| 2025/05/20 | 3,755 | 3,755 | 3,710 | 3,720 | -40 | -1.1% | 50,700 |
| 2025/05/19 | 3,755 | 3,770 | 3,740 | 3,760 | -10 | -0.3% | 52,500 |
| 2025/05/16 | 3,750 | 3,790 | 3,715 | 3,770 | +5 | +0.1% | 89,400 |
| 2025/05/15 | 3,800 | 3,800 | 3,760 | 3,765 | -55 | -1.4% | 48,400 |
| 2025/05/14 | 3,785 | 3,820 | 3,740 | 3,820 | +10 | +0.3% | 47,400 |
| 2025/05/13 | 3,840 | 3,880 | 3,780 | 3,810 | -15 | -0.4% | 59,900 |
| 2025/05/12 | 3,760 | 3,825 | 3,740 | 3,825 | +45 | +1.2% | 70,500 |
| 2025/05/09 | 3,745 | 3,785 | 3,730 | 3,780 | +35 | +0.9% | 92,500 |
| 2025/05/08 | 3,770 | 3,770 | 3,710 | 3,745 | -25 | -0.7% | 56,400 |
| 2025/05/07 | 3,710 | 3,770 | 3,690 | 3,770 | +65 | +1.8% | 79,300 |
| 2025/05/02 | 3,695 | 3,710 | 3,685 | 3,705 | +10 | +0.3% | 49,400 |
| 2025/05/01 | 3,695 | 3,700 | 3,665 | 3,695 | -20 | -0.5% | 55,800 |
| 2025/04/30 | 3,730 | 3,745 | 3,675 | 3,715 | -15 | -0.4% | 71,600 |
| 2025/04/28 | 3,740 | 3,790 | 3,710 | 3,730 | +5 | +0.1% | 148,600 |
| 2025/04/25 | 3,740 | 3,850 | 3,510 | 3,725 | +35 | +0.9% | 309,100 |
| 2025/04/24 | 3,690 | 3,725 | 3,685 | 3,690 | +30 | +0.8% | 49,900 |
| 2025/04/23 | 3,675 | 3,695 | 3,660 | 3,660 | +30 | +0.8% | 61,300 |
| 2025/04/22 | 3,590 | 3,630 | 3,590 | 3,630 | +20 | +0.6% | 33,000 |
| 2025/04/21 | 3,660 | 3,660 | 3,605 | 3,610 | -50 | -1.4% | 59,900 |
| 2025/04/18 | 3,605 | 3,660 | 3,605 | 3,660 | +60 | +1.7% | 62,500 |
| 2025/04/17 | 3,595 | 3,620 | 3,590 | 3,600 | ±0 | ±0% | 52,700 |
| 2025/04/16 | 3,660 | 3,660 | 3,595 | 3,600 | -45 | -1.2% | 54,000 |
| 2025/04/15 | 3,660 | 3,680 | 3,645 | 3,645 | -15 | -0.4% | 51,800 |
| 2025/04/14 | 3,640 | 3,680 | 3,625 | 3,660 | +20 | +0.5% | 77,900 |
| 2025/04/11 | 3,600 | 3,640 | 3,520 | 3,640 | -30 | -0.8% | 90,400 |
| 2025/04/10 | 3,710 | 3,710 | 3,615 | 3,670 | +200 | +5.8% | 169,900 |
| 2025/04/09 | 3,490 | 3,505 | 3,410 | 3,470 | -90 | -2.5% | 144,200 |
| 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 |
1～
50
件表示中 / 3705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 | 371,500円 | -2.5% | -9.2% | 5.38% | 5.72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 | 190,900円 | +5.3% | +14.3% | 4.71% | 6.91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 | 527,000円 | -1.3% | -12.7% | 5.46% | 9.13倍 | 0.73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 | 386,000円 | -7.0% | -19.8% | 5.70% | 6.04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 | 199,700円 | +19.7% | +92.4% | 5.06% | 16.39倍 | 0.72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
