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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,673 | 1,678 | 1,645 | 1,665 | +7 | +0.4% | 69,300 |
| 2017/04/26 | 1,650 | 1,664 | 1,642 | 1,658 | +22 | +1.3% | 56,900 |
| 2017/04/25 | 1,620 | 1,639 | 1,615 | 1,636 | +34 | +2.1% | 62,700 |
| 2017/04/24 | 1,635 | 1,635 | 1,602 | 1,602 | -14 | -0.9% | 56,800 |
| 2017/04/21 | 1,608 | 1,623 | 1,607 | 1,616 | +21 | +1.3% | 43,000 |
| 2017/04/20 | 1,595 | 1,608 | 1,585 | 1,595 | ±0 | ±0% | 64,900 |
| 2017/04/19 | 1,606 | 1,607 | 1,583 | 1,595 | -16 | -1% | 69,000 |
| 2017/04/18 | 1,614 | 1,629 | 1,603 | 1,611 | -1 | -0.1% | 84,600 |
| 2017/04/17 | 1,601 | 1,617 | 1,584 | 1,612 | -1 | -0.1% | 51,600 |
| 2017/04/14 | 1,593 | 1,619 | 1,586 | 1,613 | +18 | +1.1% | 60,200 |
| 2017/04/13 | 1,615 | 1,616 | 1,580 | 1,595 | -31 | -1.9% | 81,200 |
| 2017/04/12 | 1,636 | 1,645 | 1,623 | 1,626 | -26 | -1.6% | 42,200 |
| 2017/04/11 | 1,670 | 1,674 | 1,646 | 1,652 | -18 | -1.1% | 35,000 |
| 2017/04/10 | 1,640 | 1,673 | 1,629 | 1,670 | +39 | +2.4% | 65,800 |
| 2017/04/07 | 1,643 | 1,652 | 1,621 | 1,631 | +1 | +0.1% | 90,500 |
| 2017/04/06 | 1,660 | 1,660 | 1,629 | 1,630 | -44 | -2.6% | 94,100 |
| 2017/04/05 | 1,690 | 1,696 | 1,670 | 1,674 | -15 | -0.9% | 110,700 |
| 2017/04/04 | 1,720 | 1,721 | 1,677 | 1,689 | -34 | -2% | 95,300 |
| 2017/04/03 | 1,741 | 1,749 | 1,708 | 1,723 | -19 | -1.1% | 90,600 |
| 2017/03/31 | 1,778 | 1,789 | 1,742 | 1,742 | -34 | -1.9% | 78,900 |
| 2017/03/30 | 1,779 | 1,793 | 1,771 | 1,776 | -3 | -0.2% | 44,600 |
| 2017/03/29 | 1,775 | 1,802 | 1,772 | 1,779 | -5 | -0.3% | 43,100 |
| 2017/03/28 | 1,773 | 1,795 | 1,768 | 1,784 | +18 | +1% | 69,500 |
| 2017/03/27 | 1,793 | 1,793 | 1,756 | 1,766 | -25 | -1.4% | 50,400 |
| 2017/03/24 | 1,764 | 1,799 | 1,756 | 1,791 | +21 | +1.2% | 57,100 |
| 2017/03/23 | 1,779 | 1,782 | 1,752 | 1,770 | -9 | -0.5% | 61,800 |
| 2017/03/22 | 1,802 | 1,802 | 1,776 | 1,779 | -34 | -1.9% | 63,700 |
| 2017/03/21 | 1,824 | 1,835 | 1,805 | 1,813 | +1 | +0.1% | 64,100 |
| 2017/03/17 | 1,815 | 1,820 | 1,809 | 1,812 | -9 | -0.5% | 74,800 |
| 2017/03/16 | 1,826 | 1,831 | 1,809 | 1,821 | -6 | -0.3% | 87,500 |
| 2017/03/15 | 1,837 | 1,860 | 1,822 | 1,827 | -11 | -0.6% | 65,900 |
| 2017/03/14 | 1,839 | 1,850 | 1,835 | 1,838 | +1 | +0.1% | 36,300 |
| 2017/03/13 | 1,840 | 1,847 | 1,830 | 1,837 | -3 | -0.2% | 61,700 |
| 2017/03/10 | 1,835 | 1,853 | 1,811 | 1,840 | -22 | -1.2% | 112,700 |
| 2017/03/09 | 1,875 | 1,878 | 1,848 | 1,862 | -3 | -0.2% | 61,600 |
| 2017/03/08 | 1,872 | 1,876 | 1,864 | 1,865 | -11 | -0.6% | 35,000 |
| 2017/03/07 | 1,889 | 1,892 | 1,873 | 1,876 | -18 | -1% | 30,300 |
| 2017/03/06 | 1,875 | 1,905 | 1,875 | 1,894 | +15 | +0.8% | 55,600 |
| 2017/03/03 | 1,878 | 1,888 | 1,868 | 1,879 | ±0 | ±0% | 43,800 |
| 2017/03/02 | 1,890 | 1,910 | 1,876 | 1,879 | +9 | +0.5% | 76,900 |
| 2017/03/01 | 1,872 | 1,887 | 1,832 | 1,870 | -12 | -0.6% | 69,500 |
| 2017/02/28 | 1,852 | 1,895 | 1,852 | 1,882 | +32 | +1.7% | 110,300 |
| 2017/02/27 | 1,858 | 1,866 | 1,837 | 1,850 | -21 | -1.1% | 91,600 |
| 2017/02/24 | 1,870 | 1,880 | 1,854 | 1,871 | -26 | -1.4% | 79,100 |
| 2017/02/23 | 1,895 | 1,910 | 1,880 | 1,897 | +7 | +0.4% | 46,400 |
| 2017/02/22 | 1,886 | 1,906 | 1,880 | 1,890 | -5 | -0.3% | 51,300 |
| 2017/02/21 | 1,881 | 1,904 | 1,880 | 1,895 | +10 | +0.5% | 27,500 |
| 2017/02/20 | 1,892 | 1,892 | 1,867 | 1,885 | -17 | -0.9% | 51,700 |
| 2017/02/17 | 1,911 | 1,912 | 1,897 | 1,902 | -6 | -0.3% | 29,000 |
| 2017/02/16 | 1,915 | 1,919 | 1,893 | 1,908 | -7 | -0.4% | 51,900 |
1851～
1900
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
