共英製鋼の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,896 | 1,910 | 1,893 | 1,909 | +14 | +0.7% | 46,200 |
| 2025/05/22 | 1,900 | 1,907 | 1,887 | 1,895 | -16 | -0.8% | 49,100 |
| 2025/05/21 | 1,920 | 1,933 | 1,903 | 1,911 | +1 | +0.1% | 45,900 |
| 2025/05/20 | 1,922 | 1,930 | 1,906 | 1,910 | -12 | -0.6% | 40,200 |
| 2025/05/19 | 1,932 | 1,934 | 1,917 | 1,922 | -10 | -0.5% | 38,700 |
| 2025/05/16 | 1,931 | 1,936 | 1,906 | 1,932 | +1 | +0.1% | 50,800 |
| 2025/05/15 | 1,944 | 1,952 | 1,928 | 1,931 | -33 | -1.7% | 28,000 |
| 2025/05/14 | 1,950 | 1,974 | 1,923 | 1,964 | -2 | -0.1% | 43,800 |
| 2025/05/13 | 1,979 | 1,989 | 1,950 | 1,966 | +8 | +0.4% | 51,100 |
| 2025/05/12 | 1,928 | 1,967 | 1,928 | 1,958 | +38 | +2% | 72,500 |
| 2025/05/09 | 1,931 | 1,944 | 1,916 | 1,920 | -11 | -0.6% | 67,900 |
| 2025/05/08 | 1,959 | 1,965 | 1,931 | 1,931 | -28 | -1.4% | 61,100 |
| 2025/05/07 | 1,952 | 1,960 | 1,939 | 1,959 | +10 | +0.5% | 87,800 |
| 2025/05/02 | 1,962 | 1,965 | 1,938 | 1,949 | -12 | -0.6% | 128,000 |
| 2025/05/01 | 1,956 | 1,981 | 1,931 | 1,961 | -45 | -2.2% | 126,900 |
| 2025/04/30 | 1,902 | 2,021 | 1,863 | 2,006 | +84 | +4.4% | 346,800 |
| 2025/04/28 | 1,916 | 1,931 | 1,910 | 1,922 | +15 | +0.8% | 101,600 |
| 2025/04/25 | 1,912 | 1,920 | 1,895 | 1,907 | +13 | +0.7% | 42,000 |
| 2025/04/24 | 1,908 | 1,925 | 1,893 | 1,894 | -3 | -0.2% | 65,600 |
| 2025/04/23 | 1,909 | 1,918 | 1,886 | 1,897 | +11 | +0.6% | 71,800 |
| 2025/04/22 | 1,871 | 1,887 | 1,870 | 1,886 | +15 | +0.8% | 67,700 |
| 2025/04/21 | 1,872 | 1,880 | 1,853 | 1,871 | -4 | -0.2% | 54,400 |
| 2025/04/18 | 1,847 | 1,880 | 1,847 | 1,875 | +38 | +2.1% | 58,200 |
| 2025/04/17 | 1,818 | 1,837 | 1,816 | 1,837 | +29 | +1.6% | 65,700 |
| 2025/04/16 | 1,821 | 1,824 | 1,801 | 1,808 | +7 | +0.4% | 61,600 |
| 2025/04/15 | 1,808 | 1,815 | 1,795 | 1,801 | -1 | -0.1% | 79,300 |
| 2025/04/14 | 1,803 | 1,804 | 1,771 | 1,802 | +34 | +1.9% | 63,200 |
| 2025/04/11 | 1,740 | 1,779 | 1,704 | 1,768 | -11 | -0.6% | 115,300 |
| 2025/04/10 | 1,802 | 1,811 | 1,771 | 1,779 | +81 | +4.8% | 105,700 |
| 2025/04/09 | 1,701 | 1,724 | 1,669 | 1,698 | -32 | -1.8% | 131,100 |
| 2025/04/08 | 1,723 | 1,781 | 1,704 | 1,730 | +87 | +5.3% | 150,400 |
| 2025/04/07 | 1,645 | 1,671 | 1,588 | 1,643 | -122 | -6.9% | 242,100 |
| 2025/04/04 | 1,765 | 1,785 | 1,725 | 1,765 | -74 | -4% | 270,800 |
| 2025/04/03 | 1,826 | 1,839 | 1,814 | 1,839 | -56 | -3% | 145,300 |
| 2025/04/02 | 1,891 | 1,900 | 1,878 | 1,895 | -7 | -0.4% | 101,500 |
| 2025/04/01 | 1,905 | 1,914 | 1,894 | 1,902 | +21 | +1.1% | 82,500 |
| 2025/03/31 | 1,922 | 1,926 | 1,875 | 1,881 | -78 | -4% | 165,900 |
| 2025/03/28 | 1,958 | 1,965 | 1,929 | 1,959 | -71 | -3.5% | 238,500 |
| 2025/03/27 | 1,999 | 2,030 | 1,993 | 2,030 | +15 | +0.7% | 350,500 |
| 2025/03/26 | 2,023 | 2,023 | 2,003 | 2,015 | -3 | -0.1% | 213,400 |
| 2025/03/25 | 2,005 | 2,018 | 1,995 | 2,018 | +20 | +1% | 152,400 |
| 2025/03/24 | 2,014 | 2,015 | 1,984 | 1,998 | -9 | -0.4% | 229,000 |
| 2025/03/21 | 2,015 | 2,029 | 2,007 | 2,007 | -20 | -1% | 171,900 |
| 2025/03/19 | 2,015 | 2,027 | 2,009 | 2,027 | +27 | +1.4% | 143,800 |
| 2025/03/18 | 2,005 | 2,021 | 1,998 | 2,000 | +4 | +0.2% | 135,500 |
| 2025/03/17 | 1,970 | 2,007 | 1,969 | 1,996 | +38 | +1.9% | 152,500 |
| 2025/03/14 | 1,961 | 1,968 | 1,952 | 1,958 | ±0 | ±0% | 103,700 |
| 2025/03/13 | 1,963 | 1,971 | 1,940 | 1,958 | -17 | -0.9% | 197,500 |
| 2025/03/12 | 1,964 | 1,977 | 1,955 | 1,975 | +6 | +0.3% | 109,000 |
| 2025/03/11 | 1,955 | 1,969 | 1,935 | 1,969 | +2 | +0.1% | 164,800 |
1～
50
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「共英製鋼」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 |
|---|---|---|---|---|---|---|---|---|
| 共英製鋼 | 190,900円 | +5.3% | +14.3% | 4.71% | 6.91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 |
| 愛知鋼 | 752,000円 | +0.2% | +17.6% | 6.14% | 12.67倍 | 0.52倍 |
|
自動車向け特殊鋼大手でトヨタグループ。加工技術に優れる。建築・土木用も。磁石など育成中 |
| 大阪製鉄 | 257,000円 | +3.1% | -49.1% | 0.97% | 54.93倍 | 0.49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 |
| 栗本鉄 | 527,000円 | -1.3% | -12.7% | 5.46% | 9.13倍 | 0.73倍 |
|
鋳鉄管２位、産業機械やエンジニアリングも主力。鍛圧機など機械システムを軸に海外展開 |
| 合同鉄 | 371,500円 | -2.5% | -9.2% | 5.38% | 5.72倍 | 0.40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 |
市場注目の銘柄
チャート関連のコラム
