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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,309 | 1,346 | 1,309 | 1,326 | -1 | -0.1% | 58,000 |
| 2022/03/30 | 1,340 | 1,340 | 1,308 | 1,327 | -13 | -1% | 50,800 |
| 2022/03/29 | 1,342 | 1,347 | 1,331 | 1,340 | -13 | -1% | 39,900 |
| 2022/03/28 | 1,346 | 1,354 | 1,331 | 1,353 | +7 | +0.5% | 27,300 |
| 2022/03/25 | 1,359 | 1,364 | 1,340 | 1,346 | +3 | +0.2% | 49,300 |
| 2022/03/24 | 1,345 | 1,345 | 1,327 | 1,343 | -5 | -0.4% | 31,900 |
| 2022/03/23 | 1,340 | 1,356 | 1,324 | 1,348 | +21 | +1.6% | 78,100 |
| 2022/03/22 | 1,312 | 1,344 | 1,302 | 1,327 | +33 | +2.6% | 92,200 |
| 2022/03/18 | 1,280 | 1,304 | 1,276 | 1,294 | +18 | +1.4% | 79,000 |
| 2022/03/17 | 1,275 | 1,284 | 1,261 | 1,276 | +13 | +1% | 39,700 |
| 2022/03/16 | 1,270 | 1,275 | 1,251 | 1,263 | +7 | +0.6% | 40,800 |
| 2022/03/15 | 1,269 | 1,277 | 1,253 | 1,256 | -22 | -1.7% | 47,300 |
| 2022/03/14 | 1,256 | 1,286 | 1,251 | 1,278 | +27 | +2.2% | 35,800 |
| 2022/03/11 | 1,236 | 1,271 | 1,234 | 1,251 | -2 | -0.2% | 45,900 |
| 2022/03/10 | 1,245 | 1,262 | 1,233 | 1,253 | +41 | +3.4% | 67,000 |
| 2022/03/09 | 1,223 | 1,247 | 1,212 | 1,212 | -12 | -1% | 73,700 |
| 2022/03/08 | 1,276 | 1,276 | 1,216 | 1,224 | -73 | -5.6% | 136,500 |
| 2022/03/07 | 1,333 | 1,338 | 1,287 | 1,297 | -57 | -4.2% | 60,800 |
| 2022/03/04 | 1,380 | 1,384 | 1,346 | 1,354 | +4 | +0.3% | 73,800 |
| 2022/03/03 | 1,344 | 1,363 | 1,335 | 1,350 | +19 | +1.4% | 46,300 |
| 2022/03/02 | 1,312 | 1,345 | 1,312 | 1,331 | -9 | -0.7% | 38,900 |
| 2022/03/01 | 1,342 | 1,358 | 1,332 | 1,340 | +14 | +1.1% | 51,300 |
| 2022/02/28 | 1,302 | 1,332 | 1,300 | 1,326 | +31 | +2.4% | 78,300 |
| 2022/02/25 | 1,316 | 1,316 | 1,292 | 1,295 | -17 | -1.3% | 49,700 |
| 2022/02/24 | 1,338 | 1,348 | 1,303 | 1,312 | -36 | -2.7% | 68,500 |
| 2022/02/22 | 1,376 | 1,376 | 1,340 | 1,348 | -31 | -2.2% | 36,000 |
| 2022/02/21 | 1,364 | 1,386 | 1,355 | 1,379 | +14 | +1% | 45,600 |
| 2022/02/18 | 1,351 | 1,368 | 1,347 | 1,365 | +1 | +0.1% | 40,900 |
| 2022/02/17 | 1,365 | 1,374 | 1,357 | 1,364 | +4 | +0.3% | 41,600 |
| 2022/02/16 | 1,364 | 1,364 | 1,351 | 1,360 | +29 | +2.2% | 41,300 |
| 2022/02/15 | 1,352 | 1,360 | 1,328 | 1,331 | -20 | -1.5% | 36,400 |
| 2022/02/14 | 1,364 | 1,369 | 1,348 | 1,351 | -35 | -2.5% | 72,900 |
| 2022/02/10 | 1,395 | 1,395 | 1,367 | 1,386 | +5 | +0.4% | 42,500 |
| 2022/02/09 | 1,395 | 1,399 | 1,374 | 1,381 | -11 | -0.8% | 40,100 |
| 2022/02/08 | 1,361 | 1,394 | 1,361 | 1,392 | +43 | +3.2% | 54,600 |
| 2022/02/07 | 1,350 | 1,361 | 1,341 | 1,349 | -18 | -1.3% | 40,800 |
| 2022/02/04 | 1,330 | 1,380 | 1,330 | 1,367 | +42 | +3.2% | 95,400 |
| 2022/02/03 | 1,324 | 1,347 | 1,307 | 1,325 | ±0 | ±0% | 130,100 |
| 2022/02/02 | 1,253 | 1,328 | 1,253 | 1,325 | +60 | +4.7% | 265,000 |
| 2022/02/01 | 1,409 | 1,413 | 1,257 | 1,265 | -144 | -10.2% | 326,800 |
| 2022/01/31 | 1,390 | 1,413 | 1,383 | 1,409 | +24 | +1.7% | 29,200 |
| 2022/01/28 | 1,366 | 1,396 | 1,362 | 1,385 | +20 | +1.5% | 45,500 |
| 2022/01/27 | 1,375 | 1,397 | 1,348 | 1,365 | -9 | -0.7% | 79,900 |
| 2022/01/26 | 1,385 | 1,401 | 1,374 | 1,374 | -12 | -0.9% | 27,800 |
| 2022/01/25 | 1,434 | 1,434 | 1,373 | 1,386 | -19 | -1.4% | 76,800 |
| 2022/01/24 | 1,400 | 1,411 | 1,385 | 1,405 | ±0 | ±0% | 27,700 |
| 2022/01/21 | 1,391 | 1,405 | 1,368 | 1,405 | +1 | +0.1% | 45,900 |
| 2022/01/20 | 1,382 | 1,421 | 1,381 | 1,404 | +22 | +1.6% | 44,600 |
| 2022/01/19 | 1,414 | 1,429 | 1,381 | 1,382 | -62 | -4.3% | 63,600 |
| 2022/01/18 | 1,476 | 1,476 | 1,436 | 1,444 | -25 | -1.7% | 58,800 |
651～
700
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
