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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/10 | 1,973 | 1,984 | 1,949 | 1,967 | -2 | -0.1% | 280,400 |
| 2025/03/07 | 1,970 | 1,973 | 1,954 | 1,969 | -9 | -0.5% | 220,900 |
| 2025/03/06 | 1,988 | 1,999 | 1,965 | 1,978 | +3 | +0.2% | 174,000 |
| 2025/03/05 | 1,982 | 1,989 | 1,962 | 1,975 | -7 | -0.4% | 199,200 |
| 2025/03/04 | 1,981 | 1,986 | 1,962 | 1,982 | -6 | -0.3% | 70,400 |
| 2025/03/03 | 1,988 | 2,002 | 1,975 | 1,988 | +29 | +1.5% | 88,400 |
| 2025/02/28 | 1,960 | 1,978 | 1,951 | 1,959 | -16 | -0.8% | 122,500 |
| 2025/02/27 | 1,958 | 1,983 | 1,958 | 1,975 | +27 | +1.4% | 63,100 |
| 2025/02/26 | 1,938 | 1,948 | 1,919 | 1,948 | -8 | -0.4% | 83,800 |
| 2025/02/25 | 1,950 | 1,958 | 1,927 | 1,956 | -4 | -0.2% | 66,300 |
| 2025/02/21 | 1,968 | 1,977 | 1,944 | 1,960 | -9 | -0.5% | 60,300 |
| 2025/02/20 | 1,997 | 1,999 | 1,957 | 1,969 | -14 | -0.7% | 63,100 |
| 2025/02/19 | 1,979 | 2,005 | 1,976 | 1,983 | -1 | -0.1% | 68,600 |
| 2025/02/18 | 1,953 | 2,002 | 1,944 | 1,984 | +28 | +1.4% | 135,500 |
| 2025/02/17 | 1,946 | 1,966 | 1,940 | 1,956 | +9 | +0.5% | 61,400 |
| 2025/02/14 | 1,950 | 1,953 | 1,936 | 1,947 | +4 | +0.2% | 82,900 |
| 2025/02/13 | 1,952 | 1,961 | 1,940 | 1,943 | -11 | -0.6% | 121,300 |
| 2025/02/12 | 1,994 | 1,998 | 1,949 | 1,954 | -11 | -0.6% | 83,700 |
| 2025/02/10 | 1,973 | 1,974 | 1,948 | 1,965 | -11 | -0.6% | 64,100 |
| 2025/02/07 | 1,977 | 1,981 | 1,957 | 1,976 | -1 | -0.1% | 76,400 |
| 2025/02/06 | 1,979 | 1,979 | 1,963 | 1,977 | +19 | +1% | 68,200 |
| 2025/02/05 | 1,940 | 1,961 | 1,923 | 1,958 | +16 | +0.8% | 94,300 |
| 2025/02/04 | 1,921 | 1,943 | 1,910 | 1,942 | +56 | +3% | 147,600 |
| 2025/02/03 | 1,902 | 1,905 | 1,871 | 1,886 | -19 | -1% | 251,800 |
| 2025/01/31 | 1,997 | 2,016 | 1,901 | 1,905 | -97 | -4.8% | 305,500 |
| 2025/01/30 | 1,971 | 2,002 | 1,971 | 2,002 | +24 | +1.2% | 117,100 |
| 2025/01/29 | 1,960 | 1,982 | 1,952 | 1,978 | +26 | +1.3% | 90,000 |
| 2025/01/28 | 1,956 | 1,971 | 1,946 | 1,952 | -2 | -0.1% | 91,900 |
| 2025/01/27 | 1,947 | 1,961 | 1,941 | 1,954 | +15 | +0.8% | 47,400 |
| 2025/01/24 | 1,934 | 1,948 | 1,920 | 1,939 | +18 | +0.9% | 80,600 |
| 2025/01/23 | 1,950 | 1,950 | 1,921 | 1,921 | -24 | -1.2% | 86,600 |
| 2025/01/22 | 1,940 | 1,956 | 1,935 | 1,945 | +2 | +0.1% | 61,400 |
1～
50
件表示中 / 3673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 | 176,500円 | +0.6% | -28.7% | 5.10% | 6.39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 |
| 愛知鋼 | 690,000円 | +1.2% | -10.5% | 2.03% | 20.59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 | 259,100円 | -2.0% | -12.8% | 1.31% | 28.01倍 | 0.65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 |
| 合同鉄 | 356,000円 | -5.8% | -21.2% | 6.74% | 4.53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 |
| 冶金工 | 374,000円 | -4.1% | -11.1% | 5.88% | 4.39倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
