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 |
|---|---|---|---|---|---|---|---|
| 2023/02/21 | 1,541 | 1,595 | 1,539 | 1,583 | +33 | +2.1% | 117,700 |
| 2023/02/20 | 1,570 | 1,577 | 1,535 | 1,550 | -9 | -0.6% | 136,800 |
| 2023/02/17 | 1,484 | 1,563 | 1,483 | 1,559 | +72 | +4.8% | 146,100 |
| 2023/02/16 | 1,516 | 1,522 | 1,483 | 1,487 | -23 | -1.5% | 79,800 |
| 2023/02/15 | 1,487 | 1,511 | 1,484 | 1,510 | +27 | +1.8% | 85,500 |
| 2023/02/14 | 1,470 | 1,483 | 1,464 | 1,483 | +27 | +1.9% | 23,600 |
| 2023/02/13 | 1,468 | 1,476 | 1,453 | 1,456 | -14 | -1% | 39,100 |
| 2023/02/10 | 1,466 | 1,499 | 1,466 | 1,470 | -4 | -0.3% | 71,100 |
| 2023/02/09 | 1,446 | 1,479 | 1,446 | 1,474 | +15 | +1% | 65,500 |
| 2023/02/08 | 1,466 | 1,473 | 1,456 | 1,459 | -1 | -0.1% | 79,100 |
| 2023/02/07 | 1,445 | 1,467 | 1,419 | 1,460 | +11 | +0.8% | 99,300 |
| 2023/02/06 | 1,437 | 1,456 | 1,430 | 1,449 | +19 | +1.3% | 91,900 |
| 2023/02/03 | 1,426 | 1,433 | 1,413 | 1,430 | -2 | -0.1% | 85,900 |
| 2023/02/02 | 1,433 | 1,435 | 1,408 | 1,432 | -11 | -0.8% | 125,500 |
| 2023/02/01 | 1,414 | 1,477 | 1,414 | 1,443 | +29 | +2.1% | 183,500 |
| 2023/01/31 | 1,409 | 1,424 | 1,378 | 1,414 | +13 | +0.9% | 166,400 |
| 2023/01/30 | 1,416 | 1,416 | 1,391 | 1,401 | -15 | -1.1% | 80,900 |
| 2023/01/27 | 1,413 | 1,426 | 1,409 | 1,416 | +15 | +1.1% | 82,800 |
| 2023/01/26 | 1,406 | 1,406 | 1,390 | 1,401 | +1 | +0.1% | 69,300 |
| 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 |
551～
600
件表示中 / 3705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 | 192,100円 | +5.3% | +14.3% | 4.69% | 6.95倍 | 0.41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 | 747,000円 | +0.2% | +17.6% | 6.18% | 12.59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 | 257,500円 | +3.1% | -49.1% | 0.97% | 55.04倍 | 0.49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 | 533,000円 | -1.3% | -12.7% | 5.40% | 9.23倍 | 0.74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 | 377,000円 | -2.5% | -9.2% | 5.31% | 5.80倍 | 0.41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
