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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 3,990 | 3,990 | 3,925 | 3,940 | -80 | -2% | 354,700 |
| 2025/01/31 | 4,045 | 4,075 | 4,005 | 4,020 | -45 | -1.1% | 203,000 |
| 2025/01/30 | 4,000 | 4,070 | 4,000 | 4,065 | +50 | +1.2% | 164,900 |
| 2025/01/29 | 3,990 | 4,040 | 3,990 | 4,015 | +35 | +0.9% | 137,300 |
| 2025/01/28 | 3,955 | 4,015 | 3,940 | 3,980 | +5 | +0.1% | 130,000 |
| 2025/01/27 | 3,925 | 3,990 | 3,925 | 3,975 | +95 | +2.4% | 121,900 |
| 2025/01/24 | 3,895 | 3,920 | 3,875 | 3,880 | +15 | +0.4% | 108,800 |
| 2025/01/23 | 3,945 | 3,945 | 3,865 | 3,865 | -80 | -2% | 160,300 |
| 2025/01/22 | 3,925 | 3,965 | 3,925 | 3,945 | -5 | -0.1% | 67,900 |
| 2025/01/21 | 3,910 | 3,950 | 3,910 | 3,950 | +45 | +1.2% | 67,200 |
| 2025/01/20 | 3,880 | 3,955 | 3,875 | 3,905 | +25 | +0.6% | 125,000 |
| 2025/01/17 | 3,840 | 3,885 | 3,820 | 3,880 | +30 | +0.8% | 101,000 |
| 2025/01/16 | 3,960 | 3,960 | 3,850 | 3,850 | -95 | -2.4% | 117,000 |
| 2025/01/15 | 3,960 | 3,990 | 3,930 | 3,945 | +20 | +0.5% | 75,900 |
| 2025/01/14 | 3,965 | 3,990 | 3,915 | 3,925 | -40 | -1% | 104,100 |
| 2025/01/10 | 3,955 | 3,995 | 3,955 | 3,965 | +10 | +0.3% | 62,700 |
| 2025/01/09 | 3,985 | 3,985 | 3,955 | 3,955 | -30 | -0.8% | 95,800 |
| 2025/01/08 | 4,025 | 4,075 | 3,975 | 3,985 | -30 | -0.7% | 99,800 |
| 2025/01/07 | 4,030 | 4,035 | 3,970 | 4,015 | ±0 | ±0% | 105,700 |
| 2025/01/06 | 3,995 | 4,025 | 3,975 | 4,015 | +45 | +1.1% | 129,800 |
| 2024/12/30 | 3,950 | 4,000 | 3,945 | 3,970 | +40 | +1% | 95,200 |
| 2024/12/27 | 3,885 | 3,935 | 3,885 | 3,930 | +50 | +1.3% | 87,100 |
| 2024/12/26 | 3,825 | 3,880 | 3,825 | 3,880 | +55 | +1.4% | 104,300 |
| 2024/12/25 | 3,815 | 3,830 | 3,795 | 3,825 | +45 | +1.2% | 91,500 |
| 2024/12/24 | 3,740 | 3,810 | 3,740 | 3,780 | +40 | +1.1% | 115,300 |
| 2024/12/23 | 3,720 | 3,745 | 3,675 | 3,740 | +20 | +0.5% | 158,200 |
| 2024/12/20 | 3,725 | 3,755 | 3,700 | 3,720 | +15 | +0.4% | 136,900 |
| 2024/12/19 | 3,680 | 3,735 | 3,670 | 3,705 | ±0 | ±0% | 138,000 |
| 2024/12/18 | 3,720 | 3,745 | 3,695 | 3,705 | -20 | -0.5% | 147,500 |
| 2024/12/17 | 3,790 | 3,790 | 3,725 | 3,725 | -60 | -1.6% | 134,100 |
| 2024/12/16 | 3,800 | 3,835 | 3,785 | 3,785 | -20 | -0.5% | 83,400 |
| 2024/12/13 | 3,805 | 3,850 | 3,795 | 3,805 | -25 | -0.7% | 116,100 |
| 2024/12/12 | 3,850 | 3,875 | 3,830 | 3,830 | -10 | -0.3% | 72,200 |
| 2024/12/11 | 3,895 | 3,895 | 3,830 | 3,840 | -45 | -1.2% | 67,000 |
| 2024/12/10 | 3,885 | 3,925 | 3,875 | 3,885 | +25 | +0.6% | 90,000 |
| 2024/12/09 | 3,785 | 3,870 | 3,785 | 3,860 | +85 | +2.3% | 119,500 |
| 2024/12/06 | 3,765 | 3,800 | 3,755 | 3,775 | +25 | +0.7% | 95,300 |
| 2024/12/05 | 3,810 | 3,820 | 3,750 | 3,750 | -40 | -1.1% | 99,600 |
| 2024/12/04 | 3,835 | 3,855 | 3,790 | 3,790 | -45 | -1.2% | 88,100 |
| 2024/12/03 | 3,830 | 3,870 | 3,825 | 3,835 | +20 | +0.5% | 84,600 |
| 2024/12/02 | 3,780 | 3,825 | 3,780 | 3,815 | +50 | +1.3% | 75,000 |
| 2024/11/29 | 3,785 | 3,805 | 3,760 | 3,765 | -20 | -0.5% | 41,800 |
| 2024/11/28 | 3,760 | 3,805 | 3,755 | 3,785 | +25 | +0.7% | 61,100 |
| 2024/11/27 | 3,805 | 3,825 | 3,740 | 3,760 | -75 | -2% | 102,500 |
| 2024/11/26 | 3,855 | 3,870 | 3,795 | 3,835 | -25 | -0.6% | 82,400 |
| 2024/11/25 | 3,880 | 3,880 | 3,845 | 3,860 | +20 | +0.5% | 68,300 |
| 2024/11/22 | 3,845 | 3,875 | 3,840 | 3,840 | +5 | +0.1% | 46,500 |
| 2024/11/21 | 3,860 | 3,870 | 3,815 | 3,835 | -5 | -0.1% | 81,700 |
| 2024/11/20 | 3,880 | 3,905 | 3,830 | 3,840 | -40 | -1% | 66,400 |
| 2024/11/19 | 3,885 | 3,915 | 3,860 | 3,880 | +20 | +0.5% | 68,400 |
51～
100
件表示中 / 3682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 | 360,000円 | -5.8% | -21.2% | 6.67% | 4.58倍 | 0.41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 | 247,200円 | -2.0% | -12.8% | 1.38% | 26.72倍 | 0.48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 | 183,700円 | +0.6% | -28.7% | 4.90% | 6.65倍 | 0.40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 |
| 冶金工 | 389,000円 | -4.1% | -11.1% | 5.66% | 4.57倍 | 0.59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 | 205,300円 | -26.2% | -83.4% | 4.92% | 46.33倍 | 0.72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
チャート関連のコラム
