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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 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 |
| 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 |
601～
650
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 | 192,000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 | 257,900円 | +3.1% | -49.1% | 0.97% | 55.12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 | 532,000円 | -1.3% | -12.7% | 5.41% | 9.22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
