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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 4,285 | 4,415 | 4,265 | 4,415 | +215 | +5.1% | 321,800 |
| 2023/08/28 | 4,165 | 4,210 | 4,165 | 4,200 | +70 | +1.7% | 124,600 |
| 2023/08/25 | 4,050 | 4,140 | 4,040 | 4,130 | +40 | +1% | 99,100 |
| 2023/08/24 | 4,090 | 4,115 | 4,060 | 4,090 | -25 | -0.6% | 99,300 |
| 2023/08/23 | 3,970 | 4,115 | 3,970 | 4,115 | +140 | +3.5% | 156,300 |
| 2023/08/22 | 4,005 | 4,005 | 3,945 | 3,975 | -5 | -0.1% | 133,400 |
| 2023/08/21 | 3,970 | 4,010 | 3,955 | 3,980 | +20 | +0.5% | 109,900 |
| 2023/08/18 | 3,955 | 4,020 | 3,935 | 3,960 | -65 | -1.6% | 137,600 |
| 2023/08/17 | 4,050 | 4,055 | 3,930 | 4,025 | -55 | -1.3% | 231,800 |
| 2023/08/16 | 4,130 | 4,170 | 4,075 | 4,080 | -120 | -2.9% | 170,200 |
| 2023/08/15 | 4,160 | 4,210 | 4,155 | 4,200 | +80 | +1.9% | 125,100 |
| 2023/08/14 | 4,125 | 4,170 | 4,100 | 4,120 | -15 | -0.4% | 118,300 |
| 2023/08/10 | 4,095 | 4,145 | 4,005 | 4,135 | +55 | +1.3% | 163,100 |
| 2023/08/09 | 4,200 | 4,255 | 4,055 | 4,080 | -80 | -1.9% | 280,700 |
| 2023/08/08 | 4,205 | 4,240 | 4,135 | 4,160 | -90 | -2.1% | 382,800 |
| 2023/08/07 | 3,930 | 4,315 | 3,910 | 4,250 | +330 | +8.4% | 798,700 |
| 2023/08/04 | 3,820 | 3,965 | 3,815 | 3,920 | +40 | +1% | 149,500 |
| 2023/08/03 | 3,925 | 3,930 | 3,860 | 3,880 | -115 | -2.9% | 163,200 |
| 2023/08/02 | 4,000 | 4,060 | 3,970 | 3,995 | -45 | -1.1% | 159,300 |
| 2023/08/01 | 4,025 | 4,110 | 4,000 | 4,040 | +60 | +1.5% | 174,900 |
| 2023/07/31 | 3,985 | 4,000 | 3,940 | 3,980 | +15 | +0.4% | 174,900 |
| 2023/07/28 | 3,965 | 4,010 | 3,865 | 3,965 | -70 | -1.7% | 263,100 |
| 2023/07/27 | 3,955 | 4,035 | 3,930 | 4,035 | +90 | +2.3% | 148,100 |
| 2023/07/26 | 3,940 | 3,990 | 3,880 | 3,945 | +10 | +0.3% | 126,600 |
| 2023/07/25 | 3,975 | 3,975 | 3,880 | 3,935 | -25 | -0.6% | 220,500 |
| 2023/07/24 | 3,805 | 4,030 | 3,770 | 3,960 | +320 | +8.8% | 611,900 |
| 2023/07/21 | 3,660 | 3,680 | 3,610 | 3,640 | -15 | -0.4% | 76,100 |
| 2023/07/20 | 3,705 | 3,740 | 3,650 | 3,655 | -35 | -0.9% | 135,800 |
| 2023/07/19 | 3,700 | 3,710 | 3,655 | 3,690 | +45 | +1.2% | 61,100 |
| 2023/07/18 | 3,555 | 3,650 | 3,545 | 3,645 | +110 | +3.1% | 71,400 |
| 2023/07/14 | 3,560 | 3,570 | 3,480 | 3,535 | -35 | -1% | 114,400 |
| 2023/07/13 | 3,590 | 3,600 | 3,530 | 3,570 | -5 | -0.1% | 75,700 |
| 2023/07/12 | 3,660 | 3,660 | 3,570 | 3,575 | -30 | -0.8% | 85,500 |
| 2023/07/11 | 3,675 | 3,690 | 3,595 | 3,605 | -40 | -1.1% | 94,100 |
| 2023/07/10 | 3,715 | 3,740 | 3,645 | 3,645 | -35 | -1% | 88,400 |
| 2023/07/07 | 3,690 | 3,705 | 3,620 | 3,680 | -55 | -1.5% | 131,700 |
| 2023/07/06 | 3,790 | 3,805 | 3,705 | 3,735 | -70 | -1.8% | 112,800 |
| 2023/07/05 | 3,725 | 3,825 | 3,700 | 3,805 | +55 | +1.5% | 119,000 |
| 2023/07/04 | 3,740 | 3,780 | 3,725 | 3,750 | +20 | +0.5% | 125,900 |
| 2023/07/03 | 3,680 | 3,735 | 3,670 | 3,730 | +80 | +2.2% | 89,400 |
| 2023/06/30 | 3,620 | 3,700 | 3,615 | 3,650 | +35 | +1% | 100,100 |
| 2023/06/29 | 3,670 | 3,695 | 3,595 | 3,615 | -65 | -1.8% | 118,100 |
| 2023/06/28 | 3,580 | 3,680 | 3,570 | 3,680 | +140 | +4% | 166,000 |
| 2023/06/27 | 3,555 | 3,575 | 3,525 | 3,540 | +5 | +0.1% | 66,900 |
| 2023/06/26 | 3,505 | 3,595 | 3,445 | 3,535 | +85 | +2.5% | 140,800 |
| 2023/06/23 | 3,525 | 3,525 | 3,390 | 3,450 | -45 | -1.3% | 116,400 |
| 2023/06/22 | 3,525 | 3,585 | 3,485 | 3,495 | -10 | -0.3% | 157,900 |
| 2023/06/21 | 3,435 | 3,520 | 3,415 | 3,505 | +60 | +1.7% | 109,000 |
| 2023/06/20 | 3,440 | 3,455 | 3,395 | 3,445 | -15 | -0.4% | 112,000 |
| 2023/06/19 | 3,510 | 3,510 | 3,445 | 3,460 | +10 | +0.3% | 104,900 |
401～
450
件表示中 / 3683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 | 366,000円 | -5.8% | -21.2% | 6.56% | 4.65倍 | 0.41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 | 263,700円 | -2.0% | -12.8% | 1.29% | 28.51倍 | 0.51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 | 187,500円 | +0.6% | -28.7% | 4.80% | 6.79倍 | 0.41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 |
| 冶金工 | 397,500円 | -4.1% | -11.1% | 5.53% | 4.67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 |
| 中部鋼 | 209,800円 | -26.2% | -83.4% | 4.81% | 47.35倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
