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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 5,170 | 5,180 | 5,150 | 5,160 | -10 | -0.2% | 62,800 |
| 2024/06/26 | 5,200 | 5,210 | 5,150 | 5,170 | -30 | -0.6% | 50,500 |
| 2024/06/25 | 5,190 | 5,220 | 5,170 | 5,200 | +40 | +0.8% | 55,800 |
| 2024/06/24 | 5,180 | 5,190 | 5,120 | 5,160 | -10 | -0.2% | 60,500 |
| 2024/06/21 | 5,210 | 5,230 | 5,160 | 5,170 | -10 | -0.2% | 62,200 |
| 2024/06/20 | 5,180 | 5,190 | 5,120 | 5,180 | -10 | -0.2% | 37,800 |
| 2024/06/19 | 5,200 | 5,240 | 5,170 | 5,190 | -20 | -0.4% | 24,700 |
| 2024/06/18 | 5,220 | 5,250 | 5,170 | 5,210 | +10 | +0.2% | 24,000 |
| 2024/06/17 | 5,230 | 5,230 | 5,150 | 5,200 | -70 | -1.3% | 66,900 |
| 2024/06/14 | 5,090 | 5,290 | 5,090 | 5,270 | +170 | +3.3% | 96,200 |
| 2024/06/13 | 5,210 | 5,250 | 5,090 | 5,100 | -120 | -2.3% | 97,300 |
| 2024/06/12 | 5,190 | 5,270 | 5,180 | 5,220 | +30 | +0.6% | 55,400 |
| 2024/06/11 | 5,240 | 5,250 | 5,170 | 5,190 | -20 | -0.4% | 41,000 |
| 2024/06/10 | 5,160 | 5,220 | 5,160 | 5,210 | +30 | +0.6% | 58,300 |
| 2024/06/07 | 5,170 | 5,190 | 5,140 | 5,180 | +20 | +0.4% | 47,100 |
| 2024/06/06 | 5,170 | 5,180 | 5,120 | 5,160 | +40 | +0.8% | 42,400 |
| 2024/06/05 | 5,220 | 5,220 | 5,110 | 5,120 | -140 | -2.7% | 75,700 |
| 2024/06/04 | 5,230 | 5,280 | 5,210 | 5,260 | +30 | +0.6% | 40,600 |
| 2024/06/03 | 5,280 | 5,280 | 5,230 | 5,230 | -10 | -0.2% | 38,600 |
| 2024/05/31 | 5,150 | 5,270 | 5,150 | 5,240 | +120 | +2.3% | 103,600 |
| 2024/05/30 | 5,200 | 5,200 | 5,090 | 5,120 | -90 | -1.7% | 112,800 |
| 2024/05/29 | 5,340 | 5,380 | 5,210 | 5,210 | -130 | -2.4% | 89,300 |
| 2024/05/28 | 5,420 | 5,440 | 5,340 | 5,340 | -80 | -1.5% | 44,100 |
| 2024/05/27 | 5,470 | 5,470 | 5,380 | 5,420 | ±0 | ±0% | 47,100 |
| 2024/05/24 | 5,330 | 5,450 | 5,320 | 5,420 | +50 | +0.9% | 45,200 |
| 2024/05/23 | 5,410 | 5,420 | 5,320 | 5,370 | -40 | -0.7% | 75,600 |
| 2024/05/22 | 5,540 | 5,570 | 5,400 | 5,410 | -110 | -2% | 102,600 |
| 2024/05/21 | 5,540 | 5,630 | 5,500 | 5,520 | -30 | -0.5% | 71,700 |
| 2024/05/20 | 5,470 | 5,620 | 5,460 | 5,550 | +120 | +2.2% | 132,100 |
| 2024/05/17 | 5,340 | 5,460 | 5,320 | 5,430 | +80 | +1.5% | 71,100 |
| 2024/05/16 | 5,460 | 5,460 | 5,310 | 5,350 | -80 | -1.5% | 62,100 |
| 2024/05/15 | 5,420 | 5,470 | 5,400 | 5,430 | +30 | +0.6% | 57,500 |
| 2024/05/14 | 5,370 | 5,410 | 5,340 | 5,400 | +10 | +0.2% | 63,100 |
| 2024/05/13 | 5,440 | 5,470 | 5,370 | 5,390 | -60 | -1.1% | 76,900 |
| 2024/05/10 | 5,390 | 5,450 | 5,360 | 5,450 | +90 | +1.7% | 127,200 |
| 2024/05/09 | 5,250 | 5,400 | 5,250 | 5,360 | +110 | +2.1% | 110,800 |
| 2024/05/08 | 5,260 | 5,300 | 5,220 | 5,250 | +10 | +0.2% | 84,100 |
| 2024/05/07 | 5,260 | 5,260 | 5,180 | 5,240 | ±0 | ±0% | 104,100 |
| 2024/05/02 | 5,270 | 5,280 | 5,210 | 5,240 | +10 | +0.2% | 73,900 |
| 2024/05/01 | 5,300 | 5,300 | 5,200 | 5,230 | -70 | -1.3% | 98,900 |
| 2024/04/30 | 5,150 | 5,360 | 5,150 | 5,300 | +150 | +2.9% | 220,200 |
| 2024/04/26 | 5,280 | 5,370 | 5,060 | 5,150 | -140 | -2.6% | 525,600 |
| 2024/04/25 | 5,360 | 5,400 | 5,290 | 5,290 | -160 | -2.9% | 141,500 |
| 2024/04/24 | 5,440 | 5,470 | 5,380 | 5,450 | -10 | -0.2% | 118,900 |
| 2024/04/23 | 5,430 | 5,460 | 5,380 | 5,460 | +40 | +0.7% | 101,800 |
| 2024/04/22 | 5,300 | 5,420 | 5,290 | 5,420 | +160 | +3% | 106,200 |
| 2024/04/19 | 5,320 | 5,360 | 5,200 | 5,260 | -110 | -2% | 158,300 |
| 2024/04/18 | 5,300 | 5,390 | 5,300 | 5,370 | +50 | +0.9% | 69,600 |
| 2024/04/17 | 5,360 | 5,360 | 5,240 | 5,320 | +30 | +0.6% | 138,300 |
| 2024/04/16 | 5,440 | 5,480 | 5,290 | 5,290 | -210 | -3.8% | 189,500 |
101～
150
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
