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 |
|---|---|---|---|---|---|---|---|
| 2023/06/27 | 3,555 | 3,575 | 3,525 | 3,540 | +5 | +0.1% | 66,900 |
| 2023/06/26 | 3,505 | 3,595 | 3,445 | 3,535 | +85 | +2.5% | 140,800 |
| 2023/06/23 | 3,525 | 3,525 | 3,390 | 3,450 | -45 | -1.3% | 116,400 |
| 2023/06/22 | 3,525 | 3,585 | 3,485 | 3,495 | -10 | -0.3% | 157,900 |
| 2023/06/21 | 3,435 | 3,520 | 3,415 | 3,505 | +60 | +1.7% | 109,000 |
| 2023/06/20 | 3,440 | 3,455 | 3,395 | 3,445 | -15 | -0.4% | 112,000 |
| 2023/06/19 | 3,510 | 3,510 | 3,445 | 3,460 | +10 | +0.3% | 104,900 |
| 2023/06/16 | 3,425 | 3,475 | 3,400 | 3,450 | +25 | +0.7% | 121,000 |
| 2023/06/15 | 3,470 | 3,475 | 3,410 | 3,425 | -25 | -0.7% | 112,700 |
| 2023/06/14 | 3,360 | 3,515 | 3,360 | 3,450 | +120 | +3.6% | 286,700 |
| 2023/06/13 | 3,345 | 3,350 | 3,305 | 3,330 | -5 | -0.1% | 73,000 |
| 2023/06/12 | 3,405 | 3,405 | 3,320 | 3,335 | -25 | -0.7% | 116,100 |
| 2023/06/09 | 3,305 | 3,365 | 3,285 | 3,360 | +65 | +2% | 105,400 |
| 2023/06/08 | 3,320 | 3,390 | 3,255 | 3,295 | -25 | -0.8% | 113,800 |
| 2023/06/07 | 3,385 | 3,400 | 3,290 | 3,320 | -45 | -1.3% | 189,500 |
| 2023/06/06 | 3,250 | 3,365 | 3,245 | 3,365 | +70 | +2.1% | 123,200 |
| 2023/06/05 | 3,300 | 3,325 | 3,265 | 3,295 | +65 | +2% | 173,200 |
| 2023/06/02 | 3,170 | 3,230 | 3,160 | 3,230 | +85 | +2.7% | 123,300 |
| 2023/06/01 | 3,110 | 3,155 | 3,110 | 3,145 | +20 | +0.6% | 72,600 |
| 2023/05/31 | 3,130 | 3,185 | 3,125 | 3,125 | -50 | -1.6% | 128,200 |
| 2023/05/30 | 3,140 | 3,190 | 3,140 | 3,175 | +45 | +1.4% | 128,600 |
| 2023/05/29 | 3,060 | 3,145 | 3,060 | 3,130 | +105 | +3.5% | 134,200 |
| 2023/05/26 | 3,075 | 3,090 | 3,025 | 3,025 | -60 | -1.9% | 104,200 |
| 2023/05/25 | 3,040 | 3,090 | 3,035 | 3,085 | +15 | +0.5% | 98,300 |
| 2023/05/24 | 3,055 | 3,090 | 3,040 | 3,070 | +30 | +1% | 87,900 |
| 2023/05/23 | 3,120 | 3,130 | 3,040 | 3,040 | -65 | -2.1% | 120,700 |
| 2023/05/22 | 3,070 | 3,120 | 3,065 | 3,105 | +15 | +0.5% | 64,800 |
| 2023/05/19 | 3,160 | 3,180 | 3,085 | 3,090 | -50 | -1.6% | 121,300 |
| 2023/05/18 | 3,135 | 3,160 | 3,100 | 3,140 | +35 | +1.1% | 99,400 |
| 2023/05/17 | 3,105 | 3,125 | 3,070 | 3,105 | -20 | -0.6% | 101,300 |
| 2023/05/16 | 3,130 | 3,165 | 3,085 | 3,125 | -5 | -0.2% | 94,200 |
| 2023/05/15 | 3,100 | 3,165 | 3,095 | 3,130 | +65 | +2.1% | 131,200 |
| 2023/05/12 | 3,095 | 3,125 | 3,050 | 3,065 | -45 | -1.4% | 180,100 |
| 2023/05/11 | 3,185 | 3,200 | 3,100 | 3,110 | -100 | -3.1% | 209,800 |
| 2023/05/10 | 3,220 | 3,315 | 3,145 | 3,210 | +25 | +0.8% | 358,000 |
| 2023/05/09 | 3,160 | 3,220 | 3,155 | 3,185 | +65 | +2.1% | 255,100 |
| 2023/05/08 | 3,050 | 3,140 | 3,035 | 3,120 | +50 | +1.6% | 148,000 |
| 2023/05/02 | 3,100 | 3,125 | 3,050 | 3,070 | ±0 | ±0% | 131,600 |
| 2023/05/01 | 3,035 | 3,130 | 3,010 | 3,070 | +20 | +0.7% | 272,600 |
| 2023/04/28 | 3,045 | 3,100 | 2,952 | 3,050 | +56 | +1.9% | 491,600 |
| 2023/04/27 | 2,979 | 2,995 | 2,952 | 2,994 | +42 | +1.4% | 177,000 |
| 2023/04/26 | 2,923 | 2,956 | 2,885 | 2,952 | -9 | -0.3% | 273,500 |
| 2023/04/25 | 3,055 | 3,075 | 2,954 | 2,961 | -104 | -3.4% | 463,200 |
| 2023/04/24 | 3,185 | 3,185 | 3,060 | 3,065 | -185 | -5.7% | 520,100 |
| 2023/04/21 | 3,235 | 3,275 | 3,205 | 3,250 | -5 | -0.2% | 128,100 |
| 2023/04/20 | 3,220 | 3,280 | 3,205 | 3,255 | -15 | -0.5% | 110,100 |
| 2023/04/19 | 3,210 | 3,270 | 3,210 | 3,270 | +55 | +1.7% | 111,500 |
| 2023/04/18 | 3,220 | 3,275 | 3,195 | 3,215 | -35 | -1.1% | 172,600 |
| 2023/04/17 | 3,300 | 3,300 | 3,205 | 3,250 | -30 | -0.9% | 77,900 |
| 2023/04/14 | 3,300 | 3,305 | 3,260 | 3,280 | +5 | +0.2% | 68,700 |
501～
550
件表示中 / 3740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 | 386,500円 | -2.5% | -9.2% | 5.17% | 5.95倍 | 0.42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 | 226,700円 | +5.3% | +14.3% | 3.97% | 8.21倍 | 0.49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 | 699,000円 | -1.3% | -12.7% | 4.12% | 12.11倍 | 0.97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 | 415,500円 | -7.0% | -19.8% | 5.29% | 6.39倍 | 0.60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 | 212,500円 | +19.7% | +92.4% | 4.75% | 17.45倍 | 0.76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
該当銘柄がありません
チャート関連のコラム
