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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,507 | 1,532 | 1,506 | 1,517 | +19 | +1.3% | 82,800 |
| 2022/08/25 | 1,481 | 1,508 | 1,480 | 1,498 | +21 | +1.4% | 73,600 |
| 2022/08/24 | 1,457 | 1,484 | 1,453 | 1,477 | +21 | +1.4% | 79,100 |
| 2022/08/23 | 1,456 | 1,473 | 1,446 | 1,456 | -4 | -0.3% | 65,800 |
| 2022/08/22 | 1,438 | 1,467 | 1,426 | 1,460 | +19 | +1.3% | 67,200 |
| 2022/08/19 | 1,447 | 1,450 | 1,434 | 1,441 | +18 | +1.3% | 50,600 |
| 2022/08/18 | 1,423 | 1,426 | 1,414 | 1,423 | -19 | -1.3% | 52,800 |
| 2022/08/17 | 1,447 | 1,454 | 1,427 | 1,442 | +9 | +0.6% | 82,800 |
| 2022/08/16 | 1,463 | 1,468 | 1,428 | 1,433 | -41 | -2.8% | 72,600 |
| 2022/08/15 | 1,477 | 1,483 | 1,464 | 1,474 | ±0 | ±0% | 28,600 |
| 2022/08/12 | 1,469 | 1,481 | 1,465 | 1,474 | +23 | +1.6% | 61,900 |
| 2022/08/10 | 1,477 | 1,477 | 1,439 | 1,451 | -6 | -0.4% | 47,500 |
| 2022/08/09 | 1,468 | 1,485 | 1,453 | 1,457 | +15 | +1% | 110,500 |
| 2022/08/08 | 1,420 | 1,444 | 1,410 | 1,442 | +22 | +1.5% | 57,500 |
| 2022/08/05 | 1,408 | 1,429 | 1,396 | 1,420 | +13 | +0.9% | 68,300 |
| 2022/08/04 | 1,408 | 1,408 | 1,388 | 1,407 | -7 | -0.5% | 65,000 |
| 2022/08/03 | 1,404 | 1,415 | 1,384 | 1,414 | +10 | +0.7% | 68,100 |
| 2022/08/02 | 1,428 | 1,428 | 1,381 | 1,404 | -45 | -3.1% | 166,000 |
| 2022/08/01 | 1,487 | 1,487 | 1,417 | 1,449 | -24 | -1.6% | 142,400 |
| 2022/07/29 | 1,462 | 1,501 | 1,437 | 1,473 | +18 | +1.2% | 246,800 |
| 2022/07/28 | 1,444 | 1,462 | 1,435 | 1,455 | +11 | +0.8% | 91,800 |
| 2022/07/27 | 1,443 | 1,452 | 1,435 | 1,444 | +4 | +0.3% | 57,400 |
| 2022/07/26 | 1,434 | 1,450 | 1,431 | 1,440 | +21 | +1.5% | 98,000 |
| 2022/07/25 | 1,414 | 1,425 | 1,410 | 1,419 | +5 | +0.4% | 59,600 |
| 2022/07/22 | 1,418 | 1,430 | 1,402 | 1,414 | -6 | -0.4% | 94,300 |
| 2022/07/21 | 1,387 | 1,421 | 1,381 | 1,420 | +18 | +1.3% | 65,900 |
| 2022/07/20 | 1,379 | 1,414 | 1,375 | 1,402 | +43 | +3.2% | 125,000 |
| 2022/07/19 | 1,344 | 1,368 | 1,344 | 1,359 | +20 | +1.5% | 89,900 |
| 2022/07/15 | 1,371 | 1,371 | 1,332 | 1,339 | -31 | -2.3% | 69,400 |
| 2022/07/14 | 1,359 | 1,377 | 1,359 | 1,370 | +8 | +0.6% | 76,200 |
| 2022/07/13 | 1,386 | 1,387 | 1,361 | 1,362 | -21 | -1.5% | 88,700 |
| 2022/07/12 | 1,408 | 1,408 | 1,382 | 1,383 | -25 | -1.8% | 63,000 |
| 2022/07/11 | 1,393 | 1,411 | 1,388 | 1,408 | +27 | +2% | 49,700 |
| 2022/07/08 | 1,383 | 1,411 | 1,380 | 1,381 | +4 | +0.3% | 87,600 |
| 2022/07/07 | 1,388 | 1,398 | 1,366 | 1,377 | +15 | +1.1% | 45,100 |
| 2022/07/06 | 1,381 | 1,392 | 1,356 | 1,362 | -36 | -2.6% | 89,600 |
| 2022/07/05 | 1,406 | 1,418 | 1,395 | 1,398 | -20 | -1.4% | 77,600 |
| 2022/07/04 | 1,438 | 1,439 | 1,396 | 1,418 | +40 | +2.9% | 121,400 |
| 2022/07/01 | 1,392 | 1,405 | 1,369 | 1,378 | -4 | -0.3% | 123,800 |
| 2022/06/30 | 1,388 | 1,403 | 1,380 | 1,382 | -4 | -0.3% | 89,400 |
| 2022/06/29 | 1,395 | 1,414 | 1,386 | 1,386 | +13 | +0.9% | 167,000 |
| 2022/06/28 | 1,369 | 1,380 | 1,363 | 1,373 | +14 | +1% | 72,500 |
| 2022/06/27 | 1,346 | 1,361 | 1,337 | 1,359 | +43 | +3.3% | 91,400 |
| 2022/06/24 | 1,333 | 1,333 | 1,316 | 1,316 | -17 | -1.3% | 116,700 |
| 2022/06/23 | 1,329 | 1,355 | 1,328 | 1,333 | +4 | +0.3% | 47,100 |
| 2022/06/22 | 1,354 | 1,354 | 1,328 | 1,329 | -9 | -0.7% | 65,300 |
| 2022/06/21 | 1,309 | 1,351 | 1,309 | 1,338 | +36 | +2.8% | 55,000 |
| 2022/06/20 | 1,320 | 1,323 | 1,295 | 1,302 | -10 | -0.8% | 62,700 |
| 2022/06/17 | 1,305 | 1,322 | 1,298 | 1,312 | -23 | -1.7% | 95,600 |
| 2022/06/16 | 1,310 | 1,340 | 1,310 | 1,335 | +34 | +2.6% | 68,700 |
551～
600
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
