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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 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 |
| 2023/09/27 | 4,980 | 4,985 | 4,895 | 4,955 | -55 | -1.1% | 203,100 |
| 2023/09/26 | 5,070 | 5,070 | 4,935 | 5,010 | -30 | -0.6% | 133,700 |
| 2023/09/25 | 5,080 | 5,090 | 4,985 | 5,040 | -10 | -0.2% | 104,600 |
| 2023/09/22 | 5,000 | 5,090 | 4,925 | 5,050 | -10 | -0.2% | 188,000 |
| 2023/09/21 | 5,020 | 5,150 | 5,010 | 5,060 | +60 | +1.2% | 144,000 |
| 2023/09/20 | 5,110 | 5,170 | 4,990 | 5,000 | -130 | -2.5% | 195,900 |
| 2023/09/19 | 4,980 | 5,130 | 4,975 | 5,130 | +205 | +4.2% | 183,900 |
| 2023/09/15 | 4,945 | 5,030 | 4,900 | 4,925 | +50 | +1% | 296,300 |
| 2023/09/14 | 4,820 | 4,875 | 4,800 | 4,875 | +85 | +1.8% | 135,900 |
| 2023/09/13 | 4,775 | 4,845 | 4,740 | 4,790 | +50 | +1.1% | 134,500 |
| 2023/09/12 | 4,765 | 4,820 | 4,690 | 4,740 | +10 | +0.2% | 123,400 |
| 2023/09/11 | 4,775 | 4,805 | 4,695 | 4,730 | -25 | -0.5% | 125,100 |
| 2023/09/08 | 4,730 | 4,815 | 4,715 | 4,755 | -25 | -0.5% | 139,000 |
| 2023/09/07 | 4,750 | 4,890 | 4,750 | 4,780 | -10 | -0.2% | 199,700 |
| 2023/09/06 | 4,815 | 4,860 | 4,745 | 4,790 | +35 | +0.7% | 221,300 |
| 2023/09/05 | 4,705 | 4,760 | 4,580 | 4,755 | +50 | +1.1% | 328,700 |
| 2023/09/04 | 4,630 | 4,715 | 4,605 | 4,705 | +185 | +4.1% | 329,400 |
251～
300
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
