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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,487 | 1,494 | 1,465 | 1,469 | -16 | -1.1% | 61,200 |
| 2022/01/14 | 1,497 | 1,499 | 1,456 | 1,485 | +1 | +0.1% | 99,000 |
| 2022/01/13 | 1,459 | 1,492 | 1,446 | 1,484 | +38 | +2.6% | 129,200 |
| 2022/01/12 | 1,450 | 1,462 | 1,440 | 1,446 | +8 | +0.6% | 161,200 |
| 2022/01/11 | 1,436 | 1,447 | 1,423 | 1,438 | +17 | +1.2% | 71,500 |
| 2022/01/07 | 1,428 | 1,434 | 1,405 | 1,421 | +9 | +0.6% | 41,400 |
| 2022/01/06 | 1,427 | 1,434 | 1,406 | 1,412 | -19 | -1.3% | 67,400 |
| 2022/01/05 | 1,400 | 1,435 | 1,400 | 1,431 | +33 | +2.4% | 61,000 |
| 2022/01/04 | 1,386 | 1,400 | 1,377 | 1,398 | +17 | +1.2% | 36,000 |
| 2021/12/30 | 1,370 | 1,390 | 1,369 | 1,381 | -9 | -0.6% | 34,700 |
| 2021/12/29 | 1,347 | 1,390 | 1,347 | 1,390 | +44 | +3.3% | 72,800 |
| 2021/12/28 | 1,337 | 1,346 | 1,331 | 1,346 | +3 | +0.2% | 143,000 |
| 2021/12/27 | 1,361 | 1,365 | 1,341 | 1,343 | -17 | -1.3% | 91,100 |
| 2021/12/24 | 1,366 | 1,385 | 1,355 | 1,360 | -16 | -1.2% | 75,500 |
| 2021/12/23 | 1,370 | 1,382 | 1,369 | 1,376 | +6 | +0.4% | 37,700 |
| 2021/12/22 | 1,358 | 1,370 | 1,355 | 1,370 | +16 | +1.2% | 33,300 |
| 2021/12/21 | 1,374 | 1,377 | 1,354 | 1,354 | -6 | -0.4% | 52,300 |
| 2021/12/20 | 1,382 | 1,387 | 1,357 | 1,360 | -30 | -2.2% | 41,600 |
| 2021/12/17 | 1,403 | 1,418 | 1,385 | 1,390 | -20 | -1.4% | 76,000 |
| 2021/12/16 | 1,409 | 1,420 | 1,394 | 1,410 | +28 | +2% | 92,100 |
| 2021/12/15 | 1,355 | 1,384 | 1,355 | 1,382 | +28 | +2.1% | 92,200 |
| 2021/12/14 | 1,368 | 1,370 | 1,353 | 1,354 | -9 | -0.7% | 21,700 |
| 2021/12/13 | 1,383 | 1,383 | 1,360 | 1,363 | -10 | -0.7% | 31,500 |
| 2021/12/10 | 1,378 | 1,389 | 1,373 | 1,373 | -15 | -1.1% | 33,700 |
| 2021/12/09 | 1,382 | 1,391 | 1,375 | 1,388 | +7 | +0.5% | 40,600 |
| 2021/12/08 | 1,396 | 1,399 | 1,379 | 1,381 | -6 | -0.4% | 42,000 |
| 2021/12/07 | 1,360 | 1,393 | 1,357 | 1,387 | +36 | +2.7% | 83,400 |
| 2021/12/06 | 1,361 | 1,368 | 1,351 | 1,351 | -11 | -0.8% | 46,000 |
| 2021/12/03 | 1,335 | 1,362 | 1,329 | 1,362 | +42 | +3.2% | 70,200 |
| 2021/12/02 | 1,320 | 1,334 | 1,310 | 1,320 | -2 | -0.2% | 55,300 |
| 2021/12/01 | 1,310 | 1,341 | 1,305 | 1,322 | +8 | +0.6% | 71,500 |
| 2021/11/30 | 1,348 | 1,362 | 1,311 | 1,314 | -28 | -2.1% | 81,300 |
| 2021/11/29 | 1,364 | 1,371 | 1,338 | 1,342 | -45 | -3.2% | 97,000 |
| 2021/11/26 | 1,412 | 1,412 | 1,381 | 1,387 | -26 | -1.8% | 45,800 |
| 2021/11/25 | 1,411 | 1,417 | 1,400 | 1,413 | +18 | +1.3% | 41,900 |
| 2021/11/24 | 1,420 | 1,431 | 1,394 | 1,395 | -16 | -1.1% | 35,400 |
| 2021/11/22 | 1,378 | 1,411 | 1,372 | 1,411 | +27 | +2% | 81,900 |
| 2021/11/19 | 1,380 | 1,385 | 1,374 | 1,384 | -4 | -0.3% | 50,200 |
| 2021/11/18 | 1,403 | 1,405 | 1,382 | 1,388 | -24 | -1.7% | 88,700 |
| 2021/11/17 | 1,431 | 1,431 | 1,404 | 1,412 | -17 | -1.2% | 105,600 |
| 2021/11/16 | 1,440 | 1,458 | 1,425 | 1,429 | +2 | +0.1% | 79,500 |
| 2021/11/15 | 1,440 | 1,440 | 1,423 | 1,427 | -6 | -0.4% | 40,900 |
| 2021/11/12 | 1,431 | 1,449 | 1,430 | 1,433 | +3 | +0.2% | 49,500 |
| 2021/11/11 | 1,434 | 1,434 | 1,421 | 1,430 | +8 | +0.6% | 54,100 |
| 2021/11/10 | 1,438 | 1,438 | 1,421 | 1,422 | -10 | -0.7% | 45,500 |
| 2021/11/09 | 1,435 | 1,445 | 1,417 | 1,432 | -3 | -0.2% | 55,800 |
| 2021/11/08 | 1,426 | 1,440 | 1,416 | 1,435 | +20 | +1.4% | 58,000 |
| 2021/11/05 | 1,436 | 1,436 | 1,403 | 1,415 | -23 | -1.6% | 115,200 |
| 2021/11/04 | 1,449 | 1,456 | 1,436 | 1,438 | -7 | -0.5% | 160,100 |
| 2021/11/02 | 1,484 | 1,484 | 1,444 | 1,445 | -42 | -2.8% | 138,600 |
701～
750
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
