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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,348 | 1,358 | 1,335 | 1,339 | -6 | -0.4% | 139,100 |
| 2022/03/30 | 1,350 | 1,366 | 1,316 | 1,345 | -60 | -4.3% | 312,500 |
| 2022/03/29 | 1,412 | 1,413 | 1,387 | 1,405 | +5 | +0.4% | 290,100 |
| 2022/03/28 | 1,432 | 1,432 | 1,396 | 1,400 | -20 | -1.4% | 212,200 |
| 2022/03/25 | 1,439 | 1,445 | 1,420 | 1,420 | +9 | +0.6% | 320,900 |
| 2022/03/24 | 1,394 | 1,414 | 1,387 | 1,411 | -2 | -0.1% | 188,200 |
| 2022/03/23 | 1,410 | 1,419 | 1,400 | 1,413 | +15 | +1.1% | 162,600 |
| 2022/03/22 | 1,376 | 1,405 | 1,376 | 1,398 | +35 | +2.6% | 153,900 |
| 2022/03/18 | 1,341 | 1,374 | 1,341 | 1,363 | +12 | +0.9% | 242,100 |
| 2022/03/17 | 1,361 | 1,370 | 1,335 | 1,351 | +20 | +1.5% | 165,600 |
| 2022/03/16 | 1,347 | 1,380 | 1,320 | 1,331 | ±0 | ±0% | 112,200 |
| 2022/03/15 | 1,328 | 1,338 | 1,307 | 1,331 | +2 | +0.2% | 132,500 |
| 2022/03/14 | 1,338 | 1,349 | 1,279 | 1,329 | -14 | -1% | 239,100 |
| 2022/03/11 | 1,328 | 1,368 | 1,316 | 1,343 | +6 | +0.4% | 212,600 |
| 2022/03/10 | 1,330 | 1,355 | 1,325 | 1,337 | +28 | +2.1% | 177,900 |
| 2022/03/09 | 1,308 | 1,341 | 1,278 | 1,309 | -29 | -2.2% | 241,400 |
| 2022/03/08 | 1,453 | 1,456 | 1,329 | 1,338 | -185 | -12.1% | 275,900 |
| 2022/03/07 | 1,545 | 1,552 | 1,495 | 1,523 | -51 | -3.2% | 135,100 |
| 2022/03/04 | 1,643 | 1,643 | 1,568 | 1,574 | -57 | -3.5% | 117,200 |
| 2022/03/03 | 1,616 | 1,643 | 1,606 | 1,631 | +35 | +2.2% | 90,600 |
| 2022/03/02 | 1,559 | 1,609 | 1,558 | 1,596 | +23 | +1.5% | 103,400 |
| 2022/03/01 | 1,602 | 1,614 | 1,573 | 1,573 | -13 | -0.8% | 113,900 |
| 2022/02/28 | 1,543 | 1,586 | 1,537 | 1,586 | +28 | +1.8% | 156,300 |
| 2022/02/25 | 1,605 | 1,605 | 1,557 | 1,558 | -48 | -3% | 76,800 |
| 2022/02/24 | 1,610 | 1,624 | 1,586 | 1,606 | -17 | -1% | 85,400 |
| 2022/02/22 | 1,600 | 1,628 | 1,587 | 1,623 | +10 | +0.6% | 71,400 |
| 2022/02/21 | 1,623 | 1,638 | 1,611 | 1,613 | -30 | -1.8% | 36,600 |
| 2022/02/18 | 1,648 | 1,658 | 1,635 | 1,643 | -24 | -1.4% | 62,600 |
| 2022/02/17 | 1,661 | 1,682 | 1,645 | 1,667 | +6 | +0.4% | 59,800 |
| 2022/02/16 | 1,662 | 1,669 | 1,649 | 1,661 | +3 | +0.2% | 97,600 |
| 2022/02/15 | 1,646 | 1,682 | 1,646 | 1,658 | +22 | +1.3% | 118,400 |
| 2022/02/14 | 1,638 | 1,651 | 1,620 | 1,636 | -30 | -1.8% | 67,600 |
| 2022/02/10 | 1,680 | 1,680 | 1,652 | 1,666 | -8 | -0.5% | 86,100 |
| 2022/02/09 | 1,645 | 1,675 | 1,644 | 1,674 | +55 | +3.4% | 110,600 |
| 2022/02/08 | 1,566 | 1,635 | 1,563 | 1,619 | +56 | +3.6% | 115,300 |
| 2022/02/07 | 1,551 | 1,586 | 1,548 | 1,563 | -56 | -3.5% | 130,000 |
| 2022/02/04 | 1,627 | 1,644 | 1,608 | 1,619 | -3 | -0.2% | 84,700 |
| 2022/02/03 | 1,605 | 1,641 | 1,605 | 1,622 | +31 | +1.9% | 151,200 |
| 2022/02/02 | 1,573 | 1,618 | 1,564 | 1,591 | +19 | +1.2% | 123,700 |
| 2022/02/01 | 1,579 | 1,585 | 1,546 | 1,572 | +22 | +1.4% | 186,400 |
| 2022/01/31 | 1,481 | 1,559 | 1,479 | 1,550 | +59 | +4% | 197,100 |
| 2022/01/28 | 1,487 | 1,506 | 1,481 | 1,491 | +24 | +1.6% | 63,100 |
| 2022/01/27 | 1,515 | 1,515 | 1,445 | 1,467 | -23 | -1.5% | 80,500 |
| 2022/01/26 | 1,504 | 1,514 | 1,482 | 1,490 | -14 | -0.9% | 71,900 |
| 2022/01/25 | 1,514 | 1,524 | 1,482 | 1,504 | -14 | -0.9% | 88,600 |
| 2022/01/24 | 1,497 | 1,522 | 1,488 | 1,518 | +21 | +1.4% | 62,300 |
| 2022/01/21 | 1,486 | 1,498 | 1,466 | 1,497 | -9 | -0.6% | 61,200 |
| 2022/01/20 | 1,487 | 1,536 | 1,487 | 1,506 | +20 | +1.3% | 72,600 |
| 2022/01/19 | 1,525 | 1,543 | 1,478 | 1,486 | -65 | -4.2% | 66,900 |
| 2022/01/18 | 1,576 | 1,589 | 1,538 | 1,551 | -34 | -2.1% | 109,600 |
651～
700
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
