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 |
|---|---|---|---|---|---|---|---|
| 2026/03/03 | 4,010 | 4,025 | 3,875 | 3,875 | -130 | -3.2% | 162,000 |
| 2026/03/02 | 4,025 | 4,025 | 3,955 | 4,005 | -55 | -1.4% | 110,300 |
| 2026/02/27 | 3,970 | 4,060 | 3,955 | 4,060 | +100 | +2.5% | 72,500 |
| 2026/02/26 | 3,970 | 4,005 | 3,960 | 3,960 | +20 | +0.5% | 62,300 |
| 2026/02/25 | 4,000 | 4,000 | 3,935 | 3,940 | -50 | -1.3% | 116,300 |
| 2026/02/24 | 4,000 | 4,025 | 3,945 | 3,990 | -35 | -0.9% | 94,000 |
| 2026/02/20 | 3,990 | 4,050 | 3,980 | 4,025 | +25 | +0.6% | 140,200 |
| 2026/02/19 | 4,040 | 4,040 | 3,995 | 4,000 | -35 | -0.9% | 64,100 |
| 2026/02/18 | 4,005 | 4,040 | 3,995 | 4,035 | +30 | +0.7% | 56,200 |
| 2026/02/17 | 4,010 | 4,050 | 3,995 | 4,005 | -15 | -0.4% | 58,500 |
| 2026/02/16 | 4,030 | 4,050 | 4,000 | 4,020 | +50 | +1.3% | 37,700 |
| 2026/02/13 | 4,060 | 4,075 | 3,970 | 3,970 | -140 | -3.4% | 111,500 |
| 2026/02/12 | 4,075 | 4,115 | 4,070 | 4,110 | +40 | +1% | 76,700 |
| 2026/02/10 | 4,065 | 4,080 | 4,035 | 4,070 | +30 | +0.7% | 67,400 |
| 2026/02/09 | 4,080 | 4,125 | 4,040 | 4,040 | ±0 | ±0% | 72,000 |
| 2026/02/06 | 4,005 | 4,050 | 3,985 | 4,040 | +20 | +0.5% | 52,400 |
| 2026/02/05 | 4,075 | 4,120 | 4,010 | 4,020 | +5 | +0.1% | 70,000 |
| 2026/02/04 | 4,010 | 4,040 | 3,985 | 4,015 | +25 | +0.6% | 53,900 |
| 2026/02/03 | 3,960 | 4,015 | 3,935 | 3,990 | +100 | +2.6% | 53,400 |
| 2026/02/02 | 4,015 | 4,025 | 3,890 | 3,890 | -110 | -2.8% | 121,400 |
| 2026/01/30 | 3,990 | 4,010 | 3,865 | 4,000 | +25 | +0.6% | 122,900 |
| 2026/01/29 | 4,000 | 4,015 | 3,950 | 3,975 | -20 | -0.5% | 50,400 |
| 2026/01/28 | 4,035 | 4,035 | 3,975 | 3,995 | -40 | -1% | 70,000 |
| 2026/01/27 | 4,020 | 4,055 | 4,000 | 4,035 | -30 | -0.7% | 51,300 |
| 2026/01/26 | 4,100 | 4,105 | 4,050 | 4,065 | -85 | -2% | 74,200 |
| 2026/01/23 | 4,185 | 4,215 | 4,150 | 4,150 | -30 | -0.7% | 44,500 |
| 2026/01/22 | 4,165 | 4,205 | 4,150 | 4,180 | +65 | +1.6% | 49,100 |
| 2026/01/21 | 4,115 | 4,125 | 4,090 | 4,115 | -50 | -1.2% | 64,600 |
| 2026/01/20 | 4,200 | 4,215 | 4,150 | 4,165 | -35 | -0.8% | 68,800 |
| 2026/01/19 | 4,220 | 4,225 | 4,155 | 4,200 | -20 | -0.5% | 47,300 |
| 2026/01/16 | 4,250 | 4,270 | 4,180 | 4,220 | -50 | -1.2% | 53,100 |
| 2026/01/15 | 4,180 | 4,280 | 4,180 | 4,270 | +60 | +1.4% | 97,500 |
| 2026/01/14 | 4,150 | 4,215 | 4,150 | 4,210 | +75 | +1.8% | 65,100 |
| 2026/01/13 | 4,150 | 4,160 | 4,085 | 4,135 | +55 | +1.3% | 79,900 |
| 2026/01/09 | 4,025 | 4,085 | 4,025 | 4,080 | +60 | +1.5% | 48,900 |
| 2026/01/08 | 4,065 | 4,080 | 4,020 | 4,020 | -60 | -1.5% | 52,100 |
| 2026/01/07 | 4,040 | 4,095 | 4,015 | 4,080 | +35 | +0.9% | 60,900 |
| 2026/01/06 | 3,995 | 4,055 | 3,990 | 4,045 | +70 | +1.8% | 60,400 |
| 2026/01/05 | 3,945 | 4,005 | 3,945 | 3,975 | +30 | +0.8% | 121,500 |
| 2025/12/30 | 3,920 | 3,965 | 3,915 | 3,945 | +10 | +0.3% | 80,600 |
| 2025/12/29 | 3,900 | 3,945 | 3,900 | 3,935 | +15 | +0.4% | 41,000 |
| 2025/12/26 | 3,885 | 3,935 | 3,885 | 3,920 | +35 | +0.9% | 70,600 |
| 2025/12/25 | 3,870 | 3,895 | 3,850 | 3,885 | +55 | +1.4% | 54,100 |
| 2025/12/24 | 3,830 | 3,885 | 3,830 | 3,830 | ±0 | ±0% | 81,000 |
| 2025/12/23 | 3,795 | 3,830 | 3,780 | 3,830 | +45 | +1.2% | 93,700 |
| 2025/12/22 | 3,775 | 3,790 | 3,750 | 3,785 | +40 | +1.1% | 74,300 |
| 2025/12/19 | 3,755 | 3,775 | 3,740 | 3,745 | -15 | -0.4% | 64,700 |
| 2025/12/18 | 3,730 | 3,780 | 3,705 | 3,760 | +40 | +1.1% | 61,200 |
| 2025/12/17 | 3,765 | 3,765 | 3,720 | 3,720 | -15 | -0.4% | 57,900 |
| 2025/12/16 | 3,780 | 3,795 | 3,735 | 3,735 | -65 | -1.7% | 59,900 |
1～
50
件表示中 / 3894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 | 373,500円 | -5.0% | -22.2% | 4.82% | 6.43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 |
| 冶金工 | 479,500円 | -14.0% | -38.3% | 4.59% | 9.49倍 | 0.68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 |
| 大平金 | 315,500円 | -30.6% | - | 3.80% | - | 0.92倍 |
|
ステンレス原料のフェロニッケル製錬大手。ニッケル価格で業績変動。用途拡大へ事業転換着手 |
| 中部鋼 | 217,200円 | +1.1% | -57.7% | 4.79% | 53.49倍 | 0.79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 |
| 新日電工 | 42,000円 | - | - | 3.10% | - | 0.74倍 |
|
日本製鉄系、鉄鋼向け合金鉄最大手。南アにマンガン鉱山権益、機能材、環境、電力事業を育成 |
市場注目の銘柄
チャート関連のコラム
