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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,301 | 1,305 | 1,293 | 1,300 | -12 | -0.9% | 50,900 |
| 2022/11/09 | 1,325 | 1,325 | 1,306 | 1,312 | -3 | -0.2% | 53,200 |
| 2022/11/08 | 1,322 | 1,323 | 1,311 | 1,315 | -1 | -0.1% | 58,500 |
| 2022/11/07 | 1,309 | 1,326 | 1,294 | 1,316 | +12 | +0.9% | 90,400 |
| 2022/11/04 | 1,287 | 1,308 | 1,284 | 1,304 | +13 | +1% | 93,600 |
| 2022/11/02 | 1,284 | 1,309 | 1,273 | 1,291 | +7 | +0.5% | 210,900 |
| 2022/11/01 | 1,319 | 1,322 | 1,270 | 1,284 | -29 | -2.2% | 345,700 |
| 2022/10/31 | 1,443 | 1,452 | 1,300 | 1,313 | -129 | -8.9% | 460,300 |
| 2022/10/28 | 1,446 | 1,463 | 1,432 | 1,442 | -4 | -0.3% | 172,400 |
| 2022/10/27 | 1,427 | 1,448 | 1,425 | 1,446 | -1 | -0.1% | 37,000 |
| 2022/10/26 | 1,440 | 1,451 | 1,428 | 1,447 | +23 | +1.6% | 65,200 |
| 2022/10/25 | 1,434 | 1,440 | 1,412 | 1,424 | +11 | +0.8% | 40,400 |
| 2022/10/24 | 1,410 | 1,426 | 1,405 | 1,413 | -10 | -0.7% | 52,700 |
| 2022/10/21 | 1,448 | 1,448 | 1,423 | 1,423 | -21 | -1.5% | 27,700 |
| 2022/10/20 | 1,427 | 1,460 | 1,427 | 1,444 | +3 | +0.2% | 39,400 |
| 2022/10/19 | 1,421 | 1,448 | 1,421 | 1,441 | +20 | +1.4% | 33,200 |
| 2022/10/18 | 1,434 | 1,435 | 1,418 | 1,421 | +1 | +0.1% | 33,100 |
| 2022/10/17 | 1,419 | 1,429 | 1,415 | 1,420 | -19 | -1.3% | 24,600 |
| 2022/10/14 | 1,440 | 1,450 | 1,421 | 1,439 | +43 | +3.1% | 54,400 |
| 2022/10/13 | 1,408 | 1,408 | 1,395 | 1,396 | -12 | -0.9% | 38,700 |
| 2022/10/12 | 1,400 | 1,411 | 1,391 | 1,408 | +4 | +0.3% | 44,700 |
| 2022/10/11 | 1,426 | 1,436 | 1,401 | 1,404 | -36 | -2.5% | 66,000 |
| 2022/10/07 | 1,432 | 1,445 | 1,423 | 1,440 | -15 | -1% | 48,000 |
| 2022/10/06 | 1,449 | 1,475 | 1,449 | 1,455 | -2 | -0.1% | 81,600 |
| 2022/10/05 | 1,454 | 1,470 | 1,433 | 1,457 | +20 | +1.4% | 76,200 |
| 2022/10/04 | 1,406 | 1,446 | 1,402 | 1,437 | +58 | +4.2% | 92,200 |
| 2022/10/03 | 1,364 | 1,382 | 1,348 | 1,379 | -8 | -0.6% | 91,700 |
| 2022/09/30 | 1,411 | 1,416 | 1,380 | 1,387 | -33 | -2.3% | 75,600 |
| 2022/09/29 | 1,443 | 1,446 | 1,399 | 1,420 | -8 | -0.6% | 132,300 |
| 2022/09/28 | 1,459 | 1,459 | 1,405 | 1,428 | -23 | -1.6% | 88,200 |
| 2022/09/27 | 1,494 | 1,494 | 1,449 | 1,451 | -13 | -0.9% | 69,100 |
| 2022/09/26 | 1,527 | 1,527 | 1,451 | 1,464 | -65 | -4.3% | 119,500 |
| 2022/09/22 | 1,514 | 1,537 | 1,514 | 1,529 | -12 | -0.8% | 47,100 |
| 2022/09/21 | 1,515 | 1,543 | 1,511 | 1,541 | -4 | -0.3% | 56,100 |
| 2022/09/20 | 1,500 | 1,551 | 1,500 | 1,545 | +57 | +3.8% | 84,600 |
| 2022/09/16 | 1,515 | 1,516 | 1,477 | 1,488 | -32 | -2.1% | 80,600 |
| 2022/09/15 | 1,520 | 1,530 | 1,503 | 1,520 | +7 | +0.5% | 72,600 |
| 2022/09/14 | 1,499 | 1,521 | 1,485 | 1,513 | -10 | -0.7% | 68,900 |
| 2022/09/13 | 1,511 | 1,524 | 1,506 | 1,523 | +10 | +0.7% | 49,400 |
| 2022/09/12 | 1,529 | 1,529 | 1,509 | 1,513 | +2 | +0.1% | 49,000 |
| 2022/09/09 | 1,496 | 1,516 | 1,493 | 1,511 | +28 | +1.9% | 93,600 |
| 2022/09/08 | 1,483 | 1,495 | 1,475 | 1,483 | +30 | +2.1% | 77,700 |
| 2022/09/07 | 1,485 | 1,485 | 1,437 | 1,453 | -30 | -2% | 64,900 |
| 2022/09/06 | 1,473 | 1,490 | 1,457 | 1,483 | +3 | +0.2% | 61,700 |
| 2022/09/05 | 1,473 | 1,494 | 1,457 | 1,480 | +2 | +0.1% | 56,600 |
| 2022/09/02 | 1,533 | 1,536 | 1,478 | 1,478 | -55 | -3.6% | 77,600 |
| 2022/09/01 | 1,521 | 1,557 | 1,521 | 1,533 | -4 | -0.3% | 59,700 |
| 2022/08/31 | 1,515 | 1,548 | 1,509 | 1,537 | -12 | -0.8% | 55,800 |
| 2022/08/30 | 1,519 | 1,551 | 1,519 | 1,549 | +40 | +2.7% | 60,700 |
| 2022/08/29 | 1,510 | 1,519 | 1,501 | 1,509 | -8 | -0.5% | 70,500 |
501～
550
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
