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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 3,180 | 3,240 | 3,150 | 3,180 | +5 | +0.2% | 140,200 |
| 2023/04/06 | 3,190 | 3,245 | 3,160 | 3,175 | -65 | -2% | 249,000 |
| 2023/04/05 | 3,355 | 3,365 | 3,240 | 3,240 | -220 | -6.4% | 388,700 |
| 2023/04/04 | 3,445 | 3,510 | 3,410 | 3,460 | -15 | -0.4% | 281,000 |
| 2023/04/03 | 3,415 | 3,495 | 3,380 | 3,475 | +80 | +2.4% | 296,900 |
| 2023/03/31 | 3,205 | 3,415 | 3,205 | 3,395 | +205 | +6.4% | 302,800 |
| 2023/03/30 | 3,150 | 3,215 | 3,120 | 3,190 | -45 | -1.4% | 201,000 |
| 2023/03/29 | 3,235 | 3,260 | 3,200 | 3,235 | +35 | +1.1% | 344,200 |
| 2023/03/28 | 3,225 | 3,275 | 3,195 | 3,200 | -15 | -0.5% | 202,800 |
| 2023/03/27 | 3,245 | 3,255 | 3,170 | 3,215 | +5 | +0.2% | 113,700 |
| 2023/03/24 | 3,285 | 3,285 | 3,205 | 3,210 | -50 | -1.5% | 187,400 |
| 2023/03/23 | 3,170 | 3,295 | 3,165 | 3,260 | +45 | +1.4% | 194,400 |
| 2023/03/22 | 3,335 | 3,360 | 3,195 | 3,215 | -20 | -0.6% | 235,100 |
| 2023/03/20 | 3,240 | 3,350 | 3,225 | 3,235 | -75 | -2.3% | 329,900 |
| 2023/03/17 | 3,480 | 3,510 | 3,235 | 3,310 | -170 | -4.9% | 690,700 |
| 2023/03/16 | 3,515 | 3,560 | 3,415 | 3,480 | -235 | -6.3% | 498,300 |
| 2023/03/15 | 3,710 | 3,780 | 3,655 | 3,715 | +170 | +4.8% | 355,500 |
| 2023/03/14 | 3,675 | 3,675 | 3,545 | 3,545 | -215 | -5.7% | 394,400 |
| 2023/03/13 | 3,695 | 3,805 | 3,635 | 3,760 | -5 | -0.1% | 333,600 |
| 2023/03/10 | 3,875 | 3,890 | 3,765 | 3,765 | -140 | -3.6% | 308,200 |
| 2023/03/09 | 3,910 | 3,940 | 3,885 | 3,905 | +10 | +0.3% | 255,400 |
| 2023/03/08 | 3,825 | 3,915 | 3,810 | 3,895 | +60 | +1.6% | 314,500 |
| 2023/03/07 | 3,775 | 3,835 | 3,730 | 3,835 | +20 | +0.5% | 429,800 |
| 2023/03/06 | 3,880 | 3,910 | 3,780 | 3,815 | -40 | -1% | 362,300 |
| 2023/03/03 | 3,820 | 3,855 | 3,785 | 3,855 | +65 | +1.7% | 367,500 |
| 2023/03/02 | 3,750 | 3,845 | 3,705 | 3,790 | +40 | +1.1% | 504,200 |
| 2023/03/01 | 3,580 | 3,770 | 3,580 | 3,750 | +175 | +4.9% | 552,400 |
| 2023/02/28 | 3,720 | 3,735 | 3,535 | 3,575 | -90 | -2.5% | 412,100 |
| 2023/02/27 | 3,460 | 3,680 | 3,455 | 3,665 | +205 | +5.9% | 507,700 |
| 2023/02/24 | 3,450 | 3,470 | 3,395 | 3,460 | +5 | +0.1% | 195,700 |
| 2023/02/22 | 3,395 | 3,505 | 3,390 | 3,455 | +10 | +0.3% | 281,000 |
| 2023/02/21 | 3,400 | 3,480 | 3,390 | 3,445 | +30 | +0.9% | 243,000 |
| 2023/02/20 | 3,425 | 3,440 | 3,305 | 3,415 | +15 | +0.4% | 338,400 |
| 2023/02/17 | 3,170 | 3,400 | 3,160 | 3,400 | +205 | +6.4% | 441,100 |
| 2023/02/16 | 3,240 | 3,260 | 3,175 | 3,195 | -45 | -1.4% | 217,300 |
| 2023/02/15 | 3,220 | 3,260 | 3,200 | 3,240 | +50 | +1.6% | 183,000 |
| 2023/02/14 | 3,105 | 3,190 | 3,105 | 3,190 | +95 | +3.1% | 180,800 |
| 2023/02/13 | 3,085 | 3,120 | 3,020 | 3,095 | +50 | +1.6% | 205,600 |
| 2023/02/10 | 3,010 | 3,170 | 3,010 | 3,045 | +25 | +0.8% | 302,800 |
| 2023/02/09 | 3,035 | 3,085 | 3,000 | 3,020 | -35 | -1.1% | 186,200 |
| 2023/02/08 | 2,990 | 3,065 | 2,967 | 3,055 | +59 | +2% | 285,300 |
| 2023/02/07 | 2,925 | 2,999 | 2,895 | 2,996 | +53 | +1.8% | 211,500 |
| 2023/02/06 | 2,930 | 2,974 | 2,888 | 2,943 | +60 | +2.1% | 375,500 |
| 2023/02/03 | 2,997 | 2,997 | 2,823 | 2,883 | -137 | -4.5% | 1,031,400 |
| 2023/02/02 | 2,640 | 3,070 | 2,590 | 3,020 | +453 | +17.6% | 1,187,200 |
| 2023/02/01 | 2,523 | 2,589 | 2,502 | 2,567 | +68 | +2.7% | 173,800 |
| 2023/01/31 | 2,512 | 2,525 | 2,483 | 2,499 | -8 | -0.3% | 122,100 |
| 2023/01/30 | 2,533 | 2,546 | 2,501 | 2,507 | -52 | -2% | 124,000 |
| 2023/01/27 | 2,523 | 2,561 | 2,520 | 2,559 | +52 | +2.1% | 107,100 |
| 2023/01/26 | 2,520 | 2,527 | 2,492 | 2,507 | +3 | +0.1% | 101,600 |
401～
450
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
