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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,366 | 1,406 | 1,366 | 1,400 | +32 | +2.3% | 88,700 |
| 2023/01/24 | 1,376 | 1,391 | 1,367 | 1,368 | -8 | -0.6% | 101,100 |
| 2023/01/23 | 1,362 | 1,378 | 1,355 | 1,376 | +29 | +2.2% | 94,400 |
| 2023/01/20 | 1,329 | 1,354 | 1,329 | 1,347 | +20 | +1.5% | 91,100 |
| 2023/01/19 | 1,320 | 1,330 | 1,317 | 1,327 | -4 | -0.3% | 46,500 |
| 2023/01/18 | 1,313 | 1,332 | 1,307 | 1,331 | +19 | +1.4% | 80,500 |
| 2023/01/17 | 1,301 | 1,318 | 1,301 | 1,312 | +11 | +0.8% | 39,400 |
| 2023/01/16 | 1,310 | 1,312 | 1,299 | 1,301 | -9 | -0.7% | 47,900 |
| 2023/01/13 | 1,310 | 1,321 | 1,306 | 1,310 | ±0 | ±0% | 67,700 |
| 2023/01/12 | 1,295 | 1,327 | 1,290 | 1,310 | +28 | +2.2% | 138,400 |
| 2023/01/11 | 1,282 | 1,297 | 1,282 | 1,282 | ±0 | ±0% | 81,500 |
| 2023/01/10 | 1,259 | 1,284 | 1,258 | 1,282 | +36 | +2.9% | 116,200 |
| 2023/01/06 | 1,250 | 1,254 | 1,241 | 1,246 | -4 | -0.3% | 90,900 |
| 2023/01/05 | 1,243 | 1,250 | 1,234 | 1,250 | +14 | +1.1% | 58,000 |
| 2023/01/04 | 1,255 | 1,255 | 1,236 | 1,236 | -20 | -1.6% | 74,900 |
| 2022/12/30 | 1,261 | 1,271 | 1,256 | 1,256 | -5 | -0.4% | 66,700 |
| 2022/12/29 | 1,248 | 1,261 | 1,241 | 1,261 | -4 | -0.3% | 64,300 |
| 2022/12/28 | 1,256 | 1,266 | 1,255 | 1,265 | +9 | +0.7% | 63,300 |
| 2022/12/27 | 1,246 | 1,257 | 1,246 | 1,256 | +10 | +0.8% | 31,600 |
| 2022/12/26 | 1,267 | 1,267 | 1,242 | 1,246 | +9 | +0.7% | 75,200 |
| 2022/12/23 | 1,225 | 1,240 | 1,221 | 1,237 | +4 | +0.3% | 77,900 |
| 2022/12/22 | 1,227 | 1,237 | 1,220 | 1,233 | +16 | +1.3% | 57,400 |
| 2022/12/21 | 1,232 | 1,234 | 1,217 | 1,217 | -17 | -1.4% | 105,800 |
| 2022/12/20 | 1,249 | 1,256 | 1,226 | 1,234 | -9 | -0.7% | 97,800 |
| 2022/12/19 | 1,248 | 1,248 | 1,240 | 1,243 | -6 | -0.5% | 47,900 |
| 2022/12/16 | 1,248 | 1,259 | 1,247 | 1,249 | -17 | -1.3% | 72,500 |
| 2022/12/15 | 1,265 | 1,273 | 1,262 | 1,266 | +1 | +0.1% | 37,200 |
| 2022/12/14 | 1,250 | 1,265 | 1,245 | 1,265 | +22 | +1.8% | 74,900 |
| 2022/12/13 | 1,238 | 1,249 | 1,231 | 1,243 | +17 | +1.4% | 140,600 |
| 2022/12/12 | 1,243 | 1,249 | 1,226 | 1,226 | -43 | -3.4% | 328,600 |
| 2022/12/09 | 1,266 | 1,283 | 1,266 | 1,269 | -12 | -0.9% | 88,900 |
| 2022/12/08 | 1,278 | 1,290 | 1,263 | 1,281 | +4 | +0.3% | 97,800 |
| 2022/12/07 | 1,281 | 1,298 | 1,277 | 1,277 | -13 | -1% | 74,200 |
| 2022/12/06 | 1,276 | 1,293 | 1,273 | 1,290 | +14 | +1.1% | 66,500 |
| 2022/12/05 | 1,295 | 1,297 | 1,275 | 1,276 | -14 | -1.1% | 78,000 |
| 2022/12/02 | 1,300 | 1,300 | 1,281 | 1,290 | -21 | -1.6% | 141,900 |
| 2022/12/01 | 1,310 | 1,314 | 1,301 | 1,311 | +18 | +1.4% | 87,400 |
| 2022/11/30 | 1,301 | 1,314 | 1,292 | 1,293 | -17 | -1.3% | 198,300 |
| 2022/11/29 | 1,304 | 1,317 | 1,292 | 1,310 | -15 | -1.1% | 100,500 |
| 2022/11/28 | 1,355 | 1,359 | 1,325 | 1,325 | -24 | -1.8% | 70,000 |
| 2022/11/25 | 1,359 | 1,359 | 1,340 | 1,349 | +5 | +0.4% | 52,400 |
| 2022/11/24 | 1,357 | 1,361 | 1,342 | 1,344 | -13 | -1% | 70,500 |
| 2022/11/22 | 1,339 | 1,357 | 1,336 | 1,357 | +30 | +2.3% | 93,200 |
| 2022/11/21 | 1,314 | 1,340 | 1,314 | 1,327 | +29 | +2.2% | 90,600 |
| 2022/11/18 | 1,295 | 1,306 | 1,295 | 1,298 | +4 | +0.3% | 43,000 |
| 2022/11/17 | 1,300 | 1,308 | 1,289 | 1,294 | -6 | -0.5% | 73,900 |
| 2022/11/16 | 1,315 | 1,315 | 1,297 | 1,300 | -19 | -1.4% | 60,100 |
| 2022/11/15 | 1,299 | 1,322 | 1,299 | 1,319 | +20 | +1.5% | 30,200 |
| 2022/11/14 | 1,312 | 1,317 | 1,299 | 1,299 | -19 | -1.4% | 41,800 |
| 2022/11/11 | 1,325 | 1,325 | 1,301 | 1,318 | +18 | +1.4% | 56,500 |
451～
500
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
