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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 6,140 | 6,230 | 6,090 | 6,120 | -20 | -0.3% | 187,900 |
| 2024/02/27 | 6,090 | 6,260 | 6,070 | 6,140 | +40 | +0.7% | 219,400 |
| 2024/02/26 | 6,070 | 6,290 | 6,050 | 6,100 | +90 | +1.5% | 310,500 |
| 2024/02/22 | 6,030 | 6,080 | 5,950 | 6,010 | +80 | +1.3% | 217,400 |
| 2024/02/21 | 5,900 | 5,940 | 5,850 | 5,930 | +10 | +0.2% | 107,100 |
| 2024/02/20 | 6,040 | 6,050 | 5,910 | 5,920 | -100 | -1.7% | 184,200 |
| 2024/02/19 | 5,850 | 6,020 | 5,820 | 6,020 | +130 | +2.2% | 145,300 |
| 2024/02/16 | 5,710 | 6,020 | 5,710 | 5,890 | +210 | +3.7% | 346,500 |
| 2024/02/15 | 5,740 | 5,770 | 5,660 | 5,680 | -20 | -0.4% | 135,400 |
| 2024/02/14 | 5,810 | 5,810 | 5,680 | 5,700 | -140 | -2.4% | 171,300 |
| 2024/02/13 | 5,760 | 5,840 | 5,690 | 5,840 | +100 | +1.7% | 240,100 |
| 2024/02/09 | 5,890 | 5,890 | 5,730 | 5,740 | -110 | -1.9% | 162,900 |
| 2024/02/08 | 5,930 | 5,990 | 5,830 | 5,850 | -10 | -0.2% | 189,600 |
| 2024/02/07 | 5,820 | 5,880 | 5,730 | 5,860 | +70 | +1.2% | 214,900 |
| 2024/02/06 | 5,880 | 5,930 | 5,720 | 5,790 | -140 | -2.4% | 331,600 |
| 2024/02/05 | 5,760 | 6,000 | 5,640 | 5,930 | +140 | +2.4% | 554,100 |
| 2024/02/02 | 5,450 | 6,030 | 5,390 | 5,790 | +340 | +6.2% | 1,976,100 |
| 2024/02/01 | 5,220 | 5,510 | 5,180 | 5,450 | +240 | +4.6% | 391,100 |
| 2024/01/31 | 5,110 | 5,210 | 5,060 | 5,210 | +150 | +3% | 201,600 |
| 2024/01/30 | 5,120 | 5,130 | 5,060 | 5,060 | -50 | -1% | 97,600 |
| 2024/01/29 | 4,995 | 5,140 | 4,995 | 5,110 | +145 | +2.9% | 170,100 |
| 2024/01/26 | 4,940 | 5,040 | 4,895 | 4,965 | +25 | +0.5% | 196,800 |
| 2024/01/25 | 4,890 | 4,965 | 4,880 | 4,940 | +50 | +1% | 131,900 |
| 2024/01/24 | 4,910 | 4,920 | 4,755 | 4,890 | -55 | -1.1% | 259,600 |
| 2024/01/23 | 5,000 | 5,040 | 4,930 | 4,945 | -30 | -0.6% | 193,600 |
| 2024/01/22 | 4,960 | 4,990 | 4,930 | 4,975 | +25 | +0.5% | 117,800 |
| 2024/01/19 | 5,050 | 5,050 | 4,945 | 4,950 | -25 | -0.5% | 118,500 |
| 2024/01/18 | 4,955 | 5,030 | 4,955 | 4,975 | +30 | +0.6% | 117,100 |
| 2024/01/17 | 5,060 | 5,120 | 4,945 | 4,945 | -55 | -1.1% | 224,700 |
| 2024/01/16 | 5,040 | 5,040 | 4,960 | 5,000 | -40 | -0.8% | 129,000 |
| 2024/01/15 | 4,875 | 5,050 | 4,860 | 5,040 | +165 | +3.4% | 221,700 |
| 2024/01/12 | 4,855 | 4,895 | 4,795 | 4,875 | +30 | +0.6% | 166,600 |
| 2024/01/11 | 4,885 | 4,970 | 4,845 | 4,845 | +5 | +0.1% | 198,500 |
| 2024/01/10 | 4,875 | 4,885 | 4,835 | 4,840 | -40 | -0.8% | 131,800 |
| 2024/01/09 | 4,905 | 4,940 | 4,820 | 4,880 | +20 | +0.4% | 138,600 |
| 2024/01/05 | 4,880 | 4,900 | 4,820 | 4,860 | +55 | +1.1% | 168,400 |
| 2024/01/04 | 4,625 | 4,825 | 4,595 | 4,805 | +195 | +4.2% | 222,000 |
| 2023/12/29 | 4,615 | 4,625 | 4,565 | 4,610 | +20 | +0.4% | 79,800 |
| 2023/12/28 | 4,560 | 4,640 | 4,545 | 4,590 | +65 | +1.4% | 149,100 |
| 2023/12/27 | 4,490 | 4,530 | 4,475 | 4,525 | +30 | +0.7% | 110,500 |
| 2023/12/26 | 4,460 | 4,495 | 4,430 | 4,495 | +50 | +1.1% | 91,900 |
| 2023/12/25 | 4,490 | 4,490 | 4,415 | 4,445 | +25 | +0.6% | 90,600 |
| 2023/12/22 | 4,355 | 4,435 | 4,355 | 4,420 | +70 | +1.6% | 95,900 |
| 2023/12/21 | 4,325 | 4,375 | 4,295 | 4,350 | -20 | -0.5% | 107,200 |
| 2023/12/20 | 4,405 | 4,450 | 4,370 | 4,370 | -20 | -0.5% | 132,000 |
| 2023/12/19 | 4,340 | 4,425 | 4,320 | 4,390 | +25 | +0.6% | 132,600 |
| 2023/12/18 | 4,365 | 4,385 | 4,300 | 4,365 | -5 | -0.1% | 92,700 |
| 2023/12/15 | 4,255 | 4,375 | 4,255 | 4,370 | +125 | +2.9% | 163,300 |
| 2023/12/14 | 4,335 | 4,360 | 4,235 | 4,245 | -100 | -2.3% | 176,300 |
| 2023/12/13 | 4,365 | 4,395 | 4,320 | 4,345 | -30 | -0.7% | 85,400 |
51～
100
件表示中 / 3454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 | 540,000円 | +1.0% | -21.2% | 4.44% | 6.87倍 | 0.62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 |
| 大阪製鉄 | 268,800円 | +2.3% | +3.1% | 1.26% | 23.78倍 | 0.69倍 |
|
日本製鉄系電炉の中核。一般形鋼に強み。エレベーター用レールも高シェア。東京鋼鐵が傘下 |
| 共英製鋼 | 213,800円 | +5.0% | -9.7% | 4.21% | 7.43倍 | 0.48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 | 262,500円 | +0.3% | -11.0% | 3.85% | 11.65倍 | 0.93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 |
| 愛知鋼 | 369,000円 | +1.2% | -36.1% | 1.90% | 19.69倍 | 0.29倍 |
|
自動車向け特殊鋼大手でトヨタグループ。加工技術に優れる。建築・土木用も。磁石など育成中 |
市場注目の銘柄
チャート関連のコラム
