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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 4,355 | 4,380 | 4,310 | 4,360 | +75 | +1.8% | 116,500 |
| 2023/12/08 | 4,370 | 4,385 | 4,240 | 4,285 | -185 | -4.1% | 287,600 |
| 2023/12/07 | 4,520 | 4,525 | 4,465 | 4,470 | -105 | -2.3% | 107,000 |
| 2023/12/06 | 4,465 | 4,575 | 4,465 | 4,575 | +120 | +2.7% | 82,400 |
| 2023/12/05 | 4,555 | 4,560 | 4,455 | 4,455 | -115 | -2.5% | 165,400 |
| 2023/12/04 | 4,615 | 4,635 | 4,540 | 4,570 | -40 | -0.9% | 126,700 |
| 2023/12/01 | 4,590 | 4,630 | 4,575 | 4,610 | +50 | +1.1% | 123,800 |
| 2023/11/30 | 4,500 | 4,575 | 4,495 | 4,560 | +65 | +1.4% | 89,200 |
| 2023/11/29 | 4,600 | 4,610 | 4,485 | 4,495 | -100 | -2.2% | 154,800 |
| 2023/11/28 | 4,570 | 4,635 | 4,535 | 4,595 | +80 | +1.8% | 163,600 |
| 2023/11/27 | 4,535 | 4,600 | 4,510 | 4,515 | +50 | +1.1% | 172,700 |
| 2023/11/24 | 4,390 | 4,465 | 4,360 | 4,465 | +70 | +1.6% | 147,300 |
| 2023/11/22 | 4,325 | 4,435 | 4,310 | 4,395 | +70 | +1.6% | 142,200 |
| 2023/11/21 | 4,350 | 4,360 | 4,300 | 4,325 | +5 | +0.1% | 74,700 |
| 2023/11/20 | 4,395 | 4,435 | 4,315 | 4,320 | -75 | -1.7% | 133,300 |
| 2023/11/17 | 4,280 | 4,395 | 4,275 | 4,395 | +65 | +1.5% | 117,300 |
| 2023/11/16 | 4,305 | 4,360 | 4,280 | 4,330 | -10 | -0.2% | 141,700 |
| 2023/11/15 | 4,385 | 4,400 | 4,315 | 4,340 | -10 | -0.2% | 125,600 |
| 2023/11/14 | 4,400 | 4,415 | 4,350 | 4,350 | -30 | -0.7% | 98,600 |
| 2023/11/13 | 4,405 | 4,425 | 4,330 | 4,380 | -25 | -0.6% | 124,600 |
| 2023/11/10 | 4,300 | 4,410 | 4,270 | 4,405 | +80 | +1.8% | 154,800 |
| 2023/11/09 | 4,255 | 4,340 | 4,235 | 4,325 | +120 | +2.9% | 169,900 |
| 2023/11/08 | 4,465 | 4,480 | 4,205 | 4,205 | -250 | -5.6% | 382,100 |
| 2023/11/07 | 4,380 | 4,490 | 4,330 | 4,455 | +5 | +0.1% | 215,900 |
| 2023/11/06 | 4,345 | 4,450 | 4,280 | 4,450 | +185 | +4.3% | 420,300 |
| 2023/11/02 | 4,495 | 4,495 | 4,180 | 4,265 | -185 | -4.2% | 926,600 |
| 2023/11/01 | 4,470 | 4,505 | 4,405 | 4,450 | +120 | +2.8% | 293,200 |
| 2023/10/31 | 4,225 | 4,335 | 4,165 | 4,330 | +85 | +2% | 283,200 |
| 2023/10/30 | 4,255 | 4,310 | 4,215 | 4,245 | -30 | -0.7% | 295,700 |
| 2023/10/27 | 4,160 | 4,275 | 4,155 | 4,275 | +150 | +3.6% | 148,600 |
| 2023/10/26 | 4,130 | 4,205 | 4,120 | 4,125 | -60 | -1.4% | 132,500 |
| 2023/10/25 | 4,260 | 4,290 | 4,175 | 4,185 | -5 | -0.1% | 153,800 |
| 2023/10/24 | 4,120 | 4,195 | 3,980 | 4,190 | +105 | +2.6% | 284,500 |
| 2023/10/23 | 4,210 | 4,210 | 4,085 | 4,085 | -110 | -2.6% | 147,600 |
| 2023/10/20 | 4,180 | 4,250 | 4,140 | 4,195 | -5 | -0.1% | 98,900 |
| 2023/10/19 | 4,260 | 4,270 | 4,185 | 4,200 | -130 | -3% | 134,900 |
| 2023/10/18 | 4,320 | 4,360 | 4,235 | 4,330 | +80 | +1.9% | 106,200 |
| 2023/10/17 | 4,365 | 4,390 | 4,245 | 4,250 | -45 | -1% | 128,900 |
| 2023/10/16 | 4,275 | 4,375 | 4,260 | 4,295 | -50 | -1.2% | 117,800 |
| 2023/10/13 | 4,400 | 4,425 | 4,335 | 4,345 | -95 | -2.1% | 93,800 |
| 2023/10/12 | 4,415 | 4,440 | 4,320 | 4,440 | +50 | +1.1% | 117,200 |
| 2023/10/11 | 4,480 | 4,480 | 4,385 | 4,390 | -65 | -1.5% | 128,600 |
| 2023/10/10 | 4,480 | 4,500 | 4,425 | 4,455 | +115 | +2.6% | 175,000 |
| 2023/10/06 | 4,255 | 4,390 | 4,225 | 4,340 | +125 | +3% | 195,600 |
| 2023/10/05 | 4,215 | 4,250 | 4,125 | 4,215 | +110 | +2.7% | 208,800 |
| 2023/10/04 | 4,300 | 4,355 | 4,105 | 4,105 | -290 | -6.6% | 457,900 |
| 2023/10/03 | 4,570 | 4,590 | 4,385 | 4,395 | -215 | -4.7% | 322,000 |
| 2023/10/02 | 4,650 | 4,735 | 4,595 | 4,610 | +20 | +0.4% | 213,700 |
| 2023/09/29 | 4,870 | 4,880 | 4,575 | 4,590 | -300 | -6.1% | 404,500 |
| 2023/09/28 | 4,860 | 5,020 | 4,860 | 4,890 | -65 | -1.3% | 237,100 |
101～
150
件表示中 / 3453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% | 6.86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 | 268,100円 | +2.3% | +3.1% | 1.27% | 23.71倍 | 0.68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 | 212,900円 | +5.0% | -9.7% | 4.23% | 7.40倍 | 0.47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 | 262,200円 | +0.3% | -11.0% | 3.85% | 11.64倍 | 0.92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 | 370,500円 | +1.2% | -36.1% | 1.89% | 19.77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
