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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,860 | 3,870 | 3,815 | 3,835 | -5 | -0.1% | 81,700 |
| 2024/11/20 | 3,880 | 3,905 | 3,830 | 3,840 | -40 | -1% | 66,400 |
| 2024/11/19 | 3,885 | 3,915 | 3,860 | 3,880 | +20 | +0.5% | 68,400 |
| 2024/11/18 | 3,845 | 3,900 | 3,830 | 3,860 | +10 | +0.3% | 56,400 |
| 2024/11/15 | 3,850 | 3,885 | 3,835 | 3,850 | ±0 | ±0% | 84,700 |
| 2024/11/14 | 3,895 | 3,905 | 3,850 | 3,850 | -30 | -0.8% | 72,700 |
| 2024/11/13 | 3,910 | 3,960 | 3,875 | 3,880 | -50 | -1.3% | 82,800 |
| 2024/11/12 | 3,935 | 3,970 | 3,925 | 3,930 | ±0 | ±0% | 64,700 |
| 2024/11/11 | 4,000 | 4,020 | 3,925 | 3,930 | -115 | -2.8% | 85,100 |
| 2024/11/08 | 4,095 | 4,135 | 4,035 | 4,045 | -45 | -1.1% | 83,700 |
| 2024/11/07 | 4,005 | 4,110 | 4,005 | 4,090 | +95 | +2.4% | 134,300 |
| 2024/11/06 | 3,920 | 4,025 | 3,920 | 3,995 | +100 | +2.6% | 116,800 |
| 2024/11/05 | 3,920 | 3,935 | 3,860 | 3,895 | +35 | +0.9% | 108,300 |
| 2024/11/01 | 3,915 | 3,975 | 3,860 | 3,860 | -55 | -1.4% | 218,700 |
| 2024/10/31 | 3,920 | 3,930 | 3,850 | 3,915 | -20 | -0.5% | 254,200 |
| 2024/10/30 | 3,935 | 3,995 | 3,930 | 3,935 | -10 | -0.3% | 127,400 |
| 2024/10/29 | 3,955 | 3,980 | 3,925 | 3,945 | +10 | +0.3% | 59,700 |
| 2024/10/28 | 3,835 | 3,955 | 3,815 | 3,935 | +70 | +1.8% | 103,900 |
| 2024/10/25 | 3,920 | 3,935 | 3,855 | 3,865 | -70 | -1.8% | 83,100 |
| 2024/10/24 | 3,950 | 3,960 | 3,900 | 3,935 | -45 | -1.1% | 76,800 |
| 2024/10/23 | 4,010 | 4,045 | 3,980 | 3,980 | -60 | -1.5% | 64,800 |
| 2024/10/22 | 4,050 | 4,055 | 4,010 | 4,040 | -10 | -0.2% | 79,100 |
| 2024/10/21 | 4,075 | 4,110 | 4,050 | 4,050 | -20 | -0.5% | 44,200 |
| 2024/10/18 | 4,100 | 4,100 | 4,050 | 4,070 | -10 | -0.2% | 36,400 |
| 2024/10/17 | 4,095 | 4,120 | 4,070 | 4,080 | +10 | +0.2% | 55,200 |
| 2024/10/16 | 4,035 | 4,090 | 4,020 | 4,070 | +5 | +0.1% | 65,700 |
| 2024/10/15 | 4,110 | 4,110 | 4,060 | 4,065 | -45 | -1.1% | 79,800 |
| 2024/10/11 | 4,125 | 4,155 | 4,110 | 4,110 | -20 | -0.5% | 34,300 |
| 2024/10/10 | 4,140 | 4,140 | 4,115 | 4,130 | ±0 | ±0% | 23,100 |
| 2024/10/09 | 4,135 | 4,150 | 4,105 | 4,130 | ±0 | ±0% | 46,200 |
| 2024/10/08 | 4,185 | 4,185 | 4,120 | 4,130 | -60 | -1.4% | 77,500 |
| 2024/10/07 | 4,250 | 4,255 | 4,190 | 4,190 | -25 | -0.6% | 60,300 |
| 2024/10/04 | 4,180 | 4,215 | 4,175 | 4,215 | +50 | +1.2% | 40,600 |
| 2024/10/03 | 4,225 | 4,235 | 4,165 | 4,165 | -5 | -0.1% | 67,800 |
| 2024/10/02 | 4,175 | 4,260 | 4,165 | 4,170 | -5 | -0.1% | 97,000 |
| 2024/10/01 | 4,125 | 4,185 | 4,125 | 4,175 | +50 | +1.2% | 60,100 |
| 2024/09/30 | 4,100 | 4,165 | 4,095 | 4,125 | -105 | -2.5% | 105,300 |
| 2024/09/27 | 4,215 | 4,260 | 4,190 | 4,230 | -35 | -0.8% | 123,700 |
| 2024/09/26 | 4,250 | 4,265 | 4,210 | 4,265 | +50 | +1.2% | 146,900 |
| 2024/09/25 | 4,235 | 4,240 | 4,180 | 4,215 | -20 | -0.5% | 87,600 |
| 2024/09/24 | 4,260 | 4,275 | 4,205 | 4,235 | +15 | +0.4% | 96,700 |
| 2024/09/20 | 4,270 | 4,295 | 4,220 | 4,220 | ±0 | ±0% | 110,900 |
| 2024/09/19 | 4,220 | 4,240 | 4,180 | 4,220 | +60 | +1.4% | 80,300 |
| 2024/09/18 | 4,205 | 4,225 | 4,145 | 4,160 | -15 | -0.4% | 60,100 |
| 2024/09/17 | 4,205 | 4,215 | 4,100 | 4,175 | -5 | -0.1% | 83,700 |
| 2024/09/13 | 4,195 | 4,220 | 4,160 | 4,180 | -45 | -1.1% | 70,900 |
| 2024/09/12 | 4,220 | 4,240 | 4,190 | 4,225 | +105 | +2.5% | 56,700 |
| 2024/09/11 | 4,210 | 4,210 | 4,080 | 4,120 | -105 | -2.5% | 105,200 |
| 2024/09/10 | 4,270 | 4,310 | 4,225 | 4,225 | -30 | -0.7% | 73,600 |
| 2024/09/09 | 4,220 | 4,260 | 4,180 | 4,255 | -30 | -0.7% | 93,800 |
1～
50
件表示中 / 3585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 | 385,500円 | -5.8% | -21.2% | 6.23% | 4.91倍 | 0.43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 | 176,900円 | +0.6% | -28.7% | 5.09% | 6.41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 |
| 中部鋼 | 221,000円 | -10.3% | -40.4% | 4.57% | 13.60倍 | 0.77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 |
| 冶金工 | 401,500円 | -4.1% | -11.1% | 4.98% | 4.71倍 | 0.61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 |
| 東京鉄 | 653,000円 | +5.5% | +22.7% | 5.13% | 5.84倍 | 1.03倍 |
|
電炉中堅。建築用棒鋼が主力。圧接不要のネジ節棒鋼と継ぎ手で国内シェア過半。販売提携推進 |
市場注目の銘柄
チャート関連のコラム
