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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,767 | 1,779 | 1,761 | 1,769 | +8 | +0.5% | 64,600 |
| 2024/11/21 | 1,769 | 1,781 | 1,760 | 1,761 | +2 | +0.1% | 50,300 |
| 2024/11/20 | 1,749 | 1,774 | 1,749 | 1,759 | ±0 | ±0% | 48,900 |
| 2024/11/19 | 1,755 | 1,764 | 1,740 | 1,759 | +20 | +1.2% | 55,400 |
| 2024/11/18 | 1,722 | 1,748 | 1,720 | 1,739 | +26 | +1.5% | 55,400 |
| 2024/11/15 | 1,704 | 1,717 | 1,701 | 1,713 | +14 | +0.8% | 38,200 |
| 2024/11/14 | 1,710 | 1,725 | 1,699 | 1,699 | -9 | -0.5% | 55,600 |
| 2024/11/13 | 1,700 | 1,726 | 1,700 | 1,708 | +3 | +0.2% | 59,500 |
| 2024/11/12 | 1,705 | 1,730 | 1,697 | 1,705 | ±0 | ±0% | 64,200 |
| 2024/11/11 | 1,725 | 1,728 | 1,692 | 1,705 | -22 | -1.3% | 81,400 |
| 2024/11/08 | 1,780 | 1,784 | 1,727 | 1,727 | -41 | -2.3% | 87,000 |
| 2024/11/07 | 1,742 | 1,781 | 1,742 | 1,768 | +26 | +1.5% | 164,900 |
| 2024/11/06 | 1,728 | 1,757 | 1,725 | 1,742 | +2 | +0.1% | 80,900 |
| 2024/11/05 | 1,730 | 1,759 | 1,705 | 1,740 | +50 | +3% | 120,500 |
| 2024/11/01 | 1,677 | 1,705 | 1,657 | 1,690 | -57 | -3.3% | 153,500 |
| 2024/10/31 | 1,712 | 1,760 | 1,656 | 1,747 | +40 | +2.3% | 236,500 |
| 2024/10/30 | 1,708 | 1,725 | 1,691 | 1,707 | -11 | -0.6% | 383,200 |
| 2024/10/29 | 1,715 | 1,722 | 1,702 | 1,718 | +12 | +0.7% | 74,600 |
| 2024/10/28 | 1,660 | 1,708 | 1,653 | 1,706 | +25 | +1.5% | 110,400 |
| 2024/10/25 | 1,700 | 1,708 | 1,674 | 1,681 | -23 | -1.3% | 86,700 |
| 2024/10/24 | 1,702 | 1,715 | 1,685 | 1,704 | -16 | -0.9% | 68,600 |
| 2024/10/23 | 1,730 | 1,747 | 1,720 | 1,720 | -18 | -1% | 57,800 |
| 2024/10/22 | 1,738 | 1,749 | 1,728 | 1,738 | +3 | +0.2% | 103,800 |
| 2024/10/21 | 1,752 | 1,754 | 1,735 | 1,735 | -17 | -1% | 44,700 |
| 2024/10/18 | 1,768 | 1,768 | 1,741 | 1,752 | +3 | +0.2% | 53,200 |
| 2024/10/17 | 1,756 | 1,772 | 1,748 | 1,749 | +1 | +0.1% | 55,800 |
| 2024/10/16 | 1,737 | 1,761 | 1,729 | 1,748 | -11 | -0.6% | 61,300 |
| 2024/10/15 | 1,760 | 1,763 | 1,735 | 1,759 | +12 | +0.7% | 60,200 |
| 2024/10/11 | 1,752 | 1,765 | 1,744 | 1,747 | -10 | -0.6% | 62,400 |
| 2024/10/10 | 1,758 | 1,760 | 1,744 | 1,757 | +6 | +0.3% | 52,700 |
| 2024/10/09 | 1,764 | 1,770 | 1,743 | 1,751 | -18 | -1% | 91,600 |
| 2024/10/08 | 1,770 | 1,791 | 1,758 | 1,769 | -25 | -1.4% | 95,400 |
| 2024/10/07 | 1,815 | 1,817 | 1,789 | 1,794 | +7 | +0.4% | 91,400 |
| 2024/10/04 | 1,753 | 1,787 | 1,752 | 1,787 | +34 | +1.9% | 86,300 |
| 2024/10/03 | 1,787 | 1,792 | 1,753 | 1,753 | +6 | +0.3% | 74,000 |
| 2024/10/02 | 1,720 | 1,760 | 1,718 | 1,747 | +15 | +0.9% | 109,800 |
| 2024/10/01 | 1,729 | 1,746 | 1,724 | 1,732 | +2 | +0.1% | 92,800 |
| 2024/09/30 | 1,710 | 1,751 | 1,709 | 1,730 | -43 | -2.4% | 75,600 |
| 2024/09/27 | 1,783 | 1,783 | 1,758 | 1,773 | -10 | -0.6% | 81,400 |
| 2024/09/26 | 1,769 | 1,795 | 1,752 | 1,783 | +32 | +1.8% | 182,000 |
| 2024/09/25 | 1,746 | 1,763 | 1,739 | 1,751 | +6 | +0.3% | 100,900 |
| 2024/09/24 | 1,744 | 1,749 | 1,728 | 1,745 | +11 | +0.6% | 77,400 |
| 2024/09/20 | 1,742 | 1,756 | 1,730 | 1,734 | +23 | +1.3% | 120,900 |
| 2024/09/19 | 1,707 | 1,722 | 1,701 | 1,711 | +18 | +1.1% | 79,800 |
| 2024/09/18 | 1,695 | 1,699 | 1,680 | 1,693 | +22 | +1.3% | 67,200 |
| 2024/09/17 | 1,686 | 1,686 | 1,641 | 1,671 | +5 | +0.3% | 99,100 |
| 2024/09/13 | 1,654 | 1,676 | 1,649 | 1,666 | -6 | -0.4% | 71,200 |
| 2024/09/12 | 1,676 | 1,676 | 1,648 | 1,672 | +49 | +3% | 62,100 |
| 2024/09/11 | 1,660 | 1,660 | 1,608 | 1,623 | -47 | -2.8% | 108,500 |
| 2024/09/10 | 1,680 | 1,684 | 1,665 | 1,670 | -7 | -0.4% | 74,700 |
1～
50
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「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 | 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 |
| 山特鋼 | 186,200円 | -3.3% | +7.3% | 3.76% | 10.68倍 | 0.45倍 |
|
日本製鉄子会社の特殊鋼メーカー。軸受け鋼国内トップ。１９年にスウェーデン・オバコ社を買収 |
| 愛知鋼 | 452,000円 | +1.2% | -10.5% | 3.10% | 13.95倍 | 0.35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 |
| 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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
