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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,885 | 1,898 | 1,865 | 1,865 | -36 | -1.9% | 87,600 |
| 2022/11/09 | 1,852 | 1,912 | 1,844 | 1,901 | +49 | +2.6% | 129,600 |
| 2022/11/08 | 1,840 | 1,872 | 1,834 | 1,852 | +9 | +0.5% | 119,300 |
| 2022/11/07 | 1,867 | 1,867 | 1,833 | 1,843 | +8 | +0.4% | 124,400 |
| 2022/11/04 | 1,848 | 1,900 | 1,835 | 1,835 | +5 | +0.3% | 215,500 |
| 2022/11/02 | 1,762 | 1,848 | 1,762 | 1,830 | +81 | +4.6% | 277,100 |
| 2022/11/01 | 1,715 | 1,750 | 1,709 | 1,749 | +40 | +2.3% | 50,200 |
| 2022/10/31 | 1,692 | 1,712 | 1,690 | 1,709 | +28 | +1.7% | 49,500 |
| 2022/10/28 | 1,728 | 1,735 | 1,676 | 1,681 | -44 | -2.6% | 109,100 |
| 2022/10/27 | 1,700 | 1,744 | 1,694 | 1,725 | +23 | +1.4% | 44,000 |
| 2022/10/26 | 1,715 | 1,722 | 1,701 | 1,702 | -8 | -0.5% | 25,700 |
| 2022/10/25 | 1,726 | 1,726 | 1,706 | 1,710 | +4 | +0.2% | 39,100 |
| 2022/10/24 | 1,744 | 1,744 | 1,702 | 1,706 | -23 | -1.3% | 55,400 |
| 2022/10/21 | 1,753 | 1,774 | 1,729 | 1,729 | -28 | -1.6% | 45,100 |
| 2022/10/20 | 1,750 | 1,763 | 1,741 | 1,757 | +4 | +0.2% | 58,600 |
| 2022/10/19 | 1,731 | 1,757 | 1,724 | 1,753 | +22 | +1.3% | 40,900 |
| 2022/10/18 | 1,710 | 1,742 | 1,710 | 1,731 | +27 | +1.6% | 42,700 |
| 2022/10/17 | 1,709 | 1,720 | 1,693 | 1,704 | -12 | -0.7% | 29,600 |
| 2022/10/14 | 1,698 | 1,729 | 1,682 | 1,716 | +54 | +3.2% | 63,300 |
| 2022/10/13 | 1,675 | 1,678 | 1,652 | 1,662 | -31 | -1.8% | 75,400 |
| 2022/10/12 | 1,697 | 1,702 | 1,661 | 1,693 | -13 | -0.8% | 69,800 |
| 2022/10/11 | 1,735 | 1,735 | 1,699 | 1,706 | -51 | -2.9% | 95,300 |
| 2022/10/07 | 1,759 | 1,761 | 1,748 | 1,757 | -17 | -1% | 39,500 |
| 2022/10/06 | 1,766 | 1,790 | 1,766 | 1,774 | +1 | +0.1% | 56,800 |
| 2022/10/05 | 1,769 | 1,788 | 1,760 | 1,773 | +13 | +0.7% | 56,500 |
| 2022/10/04 | 1,723 | 1,767 | 1,723 | 1,760 | +77 | +4.6% | 74,700 |
| 2022/10/03 | 1,660 | 1,694 | 1,648 | 1,683 | +1 | +0.1% | 65,800 |
| 2022/09/30 | 1,729 | 1,730 | 1,682 | 1,682 | -57 | -3.3% | 55,100 |
| 2022/09/29 | 1,724 | 1,761 | 1,724 | 1,739 | -18 | -1% | 68,800 |
| 2022/09/28 | 1,784 | 1,784 | 1,730 | 1,757 | -8 | -0.5% | 81,100 |
| 2022/09/27 | 1,761 | 1,785 | 1,761 | 1,765 | -3 | -0.2% | 52,400 |
| 2022/09/26 | 1,820 | 1,820 | 1,755 | 1,768 | -53 | -2.9% | 118,800 |
| 2022/09/22 | 1,820 | 1,828 | 1,808 | 1,821 | -18 | -1% | 47,200 |
| 2022/09/21 | 1,813 | 1,843 | 1,811 | 1,839 | +15 | +0.8% | 47,300 |
| 2022/09/20 | 1,820 | 1,835 | 1,813 | 1,824 | +27 | +1.5% | 33,900 |
| 2022/09/16 | 1,816 | 1,839 | 1,797 | 1,797 | -30 | -1.6% | 70,300 |
| 2022/09/15 | 1,796 | 1,838 | 1,786 | 1,827 | +35 | +2% | 90,600 |
| 2022/09/14 | 1,800 | 1,809 | 1,775 | 1,792 | -29 | -1.6% | 104,500 |
| 2022/09/13 | 1,833 | 1,833 | 1,815 | 1,821 | -16 | -0.9% | 35,800 |
| 2022/09/12 | 1,858 | 1,862 | 1,833 | 1,837 | -12 | -0.6% | 41,800 |
| 2022/09/09 | 1,831 | 1,886 | 1,830 | 1,849 | +10 | +0.5% | 79,700 |
| 2022/09/08 | 1,825 | 1,839 | 1,811 | 1,839 | +30 | +1.7% | 59,100 |
| 2022/09/07 | 1,830 | 1,839 | 1,800 | 1,809 | -21 | -1.1% | 54,500 |
| 2022/09/06 | 1,824 | 1,835 | 1,794 | 1,830 | ±0 | ±0% | 115,600 |
| 2022/09/05 | 1,819 | 1,839 | 1,807 | 1,830 | +22 | +1.2% | 49,300 |
| 2022/09/02 | 1,812 | 1,817 | 1,784 | 1,808 | -18 | -1% | 70,200 |
| 2022/09/01 | 1,834 | 1,837 | 1,806 | 1,826 | -9 | -0.5% | 74,600 |
| 2022/08/31 | 1,835 | 1,860 | 1,828 | 1,835 | -24 | -1.3% | 49,400 |
| 2022/08/30 | 1,800 | 1,859 | 1,799 | 1,859 | +72 | +4% | 86,400 |
| 2022/08/29 | 1,785 | 1,795 | 1,774 | 1,787 | -25 | -1.4% | 53,300 |
501～
550
件表示中 / 3586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 | 384,000円 | -5.8% | -21.2% | 6.25% | 4.88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 | 219,000円 | -10.3% | -40.4% | 4.61% | 13.48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 | 399,500円 | -4.1% | -11.1% | 5.01% | 4.69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 | 658,000円 | +5.5% | +22.7% | 5.09% | 5.89倍 | 1.04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
