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 |
|---|---|---|---|---|---|---|---|
| 2025/07/11 | 2,185 | 2,242 | 2,185 | 2,235 | +84 | +3.9% | 162,100 |
| 2025/07/10 | 2,142 | 2,158 | 2,141 | 2,151 | +21 | +1% | 95,100 |
| 2025/07/09 | 2,122 | 2,171 | 2,122 | 2,130 | +8 | +0.4% | 88,600 |
| 2025/07/08 | 2,107 | 2,129 | 2,100 | 2,122 | +8 | +0.4% | 50,800 |
| 2025/07/07 | 2,145 | 2,145 | 2,105 | 2,114 | -31 | -1.4% | 71,600 |
| 2025/07/04 | 2,134 | 2,160 | 2,121 | 2,145 | +11 | +0.5% | 112,400 |
| 2025/07/03 | 2,069 | 2,159 | 2,063 | 2,134 | +66 | +3.2% | 234,600 |
| 2025/07/02 | 2,038 | 2,072 | 2,033 | 2,068 | +26 | +1.3% | 67,600 |
| 2025/07/01 | 2,053 | 2,066 | 2,016 | 2,042 | -14 | -0.7% | 66,800 |
| 2025/06/30 | 2,047 | 2,082 | 2,047 | 2,056 | +10 | +0.5% | 113,600 |
| 2025/06/27 | 2,017 | 2,060 | 2,012 | 2,046 | +31 | +1.5% | 113,100 |
| 2025/06/26 | 1,985 | 2,021 | 1,983 | 2,015 | +20 | +1% | 119,700 |
| 2025/06/25 | 1,984 | 2,004 | 1,976 | 1,995 | +21 | +1.1% | 80,300 |
| 2025/06/24 | 1,997 | 1,997 | 1,958 | 1,974 | -11 | -0.6% | 46,700 |
| 2025/06/23 | 1,975 | 1,987 | 1,960 | 1,985 | +13 | +0.7% | 56,100 |
| 2025/06/20 | 1,965 | 1,978 | 1,960 | 1,972 | +11 | +0.6% | 100,700 |
| 2025/06/19 | 1,955 | 1,961 | 1,945 | 1,961 | +4 | +0.2% | 39,200 |
| 2025/06/18 | 1,940 | 1,968 | 1,935 | 1,957 | +14 | +0.7% | 63,100 |
| 2025/06/17 | 1,957 | 1,959 | 1,931 | 1,943 | -7 | -0.4% | 44,400 |
| 2025/06/16 | 1,971 | 1,982 | 1,950 | 1,950 | +3 | +0.2% | 37,800 |
| 2025/06/13 | 1,960 | 1,961 | 1,943 | 1,947 | -22 | -1.1% | 51,600 |
| 2025/06/12 | 1,983 | 1,988 | 1,958 | 1,969 | -16 | -0.8% | 50,900 |
| 2025/06/11 | 1,988 | 2,001 | 1,982 | 1,985 | -3 | -0.2% | 42,500 |
| 2025/06/10 | 2,015 | 2,031 | 1,988 | 1,988 | -24 | -1.2% | 56,100 |
| 2025/06/09 | 2,040 | 2,044 | 1,991 | 2,012 | -39 | -1.9% | 76,700 |
| 2025/06/06 | 1,972 | 2,058 | 1,972 | 2,051 | +62 | +3.1% | 144,200 |
| 2025/06/05 | 1,972 | 2,004 | 1,972 | 1,989 | +6 | +0.3% | 75,800 |
| 2025/06/04 | 1,965 | 1,998 | 1,954 | 1,983 | +27 | +1.4% | 82,400 |
| 2025/06/03 | 1,960 | 1,961 | 1,930 | 1,956 | ±0 | ±0% | 74,100 |
| 2025/06/02 | 1,953 | 1,970 | 1,939 | 1,956 | +10 | +0.5% | 80,200 |
| 2025/05/30 | 1,912 | 1,949 | 1,910 | 1,946 | +22 | +1.1% | 100,200 |
| 2025/05/29 | 1,924 | 1,929 | 1,917 | 1,924 | +1 | +0.1% | 49,500 |
| 2025/05/28 | 1,930 | 1,931 | 1,916 | 1,923 | +6 | +0.3% | 50,400 |
| 2025/05/27 | 1,910 | 1,924 | 1,910 | 1,917 | -5 | -0.3% | 31,600 |
| 2025/05/26 | 1,915 | 1,937 | 1,915 | 1,922 | +13 | +0.7% | 41,300 |
| 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 |
1～
50
件表示中 / 3740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 | 223,500円 | +5.3% | +14.3% | 4.03% | 8.09倍 | 0.48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 | 214,400円 | +0.2% | +17.6% | 5.39% | 14.44倍 | 0.59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 | 289,200円 | +3.1% | -49.1% | 0.86% | 61.81倍 | 0.55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 | 678,000円 | -1.3% | -12.7% | 4.25% | 11.75倍 | 0.94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 | 386,500円 | -2.5% | -9.2% | 5.17% | 5.95倍 | 0.42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
