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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,625 | 1,643 | 1,585 | 1,585 | -23 | -1.4% | 65,000 |
| 2022/01/14 | 1,611 | 1,634 | 1,577 | 1,608 | -21 | -1.3% | 117,400 |
| 2022/01/13 | 1,584 | 1,672 | 1,574 | 1,629 | +64 | +4.1% | 239,300 |
| 2022/01/12 | 1,578 | 1,583 | 1,550 | 1,565 | +19 | +1.2% | 88,500 |
| 2022/01/11 | 1,519 | 1,586 | 1,519 | 1,546 | +30 | +2% | 150,600 |
| 2022/01/07 | 1,520 | 1,549 | 1,509 | 1,516 | +40 | +2.7% | 155,300 |
| 2022/01/06 | 1,488 | 1,502 | 1,467 | 1,476 | -14 | -0.9% | 93,600 |
| 2022/01/05 | 1,469 | 1,496 | 1,466 | 1,490 | +43 | +3% | 65,000 |
| 2022/01/04 | 1,426 | 1,453 | 1,424 | 1,447 | +32 | +2.3% | 86,900 |
| 2021/12/30 | 1,414 | 1,426 | 1,409 | 1,415 | -1 | -0.1% | 36,900 |
| 2021/12/29 | 1,403 | 1,418 | 1,401 | 1,416 | +17 | +1.2% | 42,200 |
| 2021/12/28 | 1,381 | 1,403 | 1,377 | 1,399 | +26 | +1.9% | 73,400 |
| 2021/12/27 | 1,368 | 1,381 | 1,355 | 1,373 | ±0 | ±0% | 60,900 |
| 2021/12/24 | 1,376 | 1,386 | 1,369 | 1,373 | +16 | +1.2% | 119,400 |
| 2021/12/23 | 1,340 | 1,364 | 1,338 | 1,357 | +19 | +1.4% | 75,400 |
| 2021/12/22 | 1,340 | 1,352 | 1,333 | 1,338 | -2 | -0.1% | 59,500 |
| 2021/12/21 | 1,348 | 1,351 | 1,337 | 1,340 | +16 | +1.2% | 68,600 |
| 2021/12/20 | 1,333 | 1,333 | 1,321 | 1,324 | -24 | -1.8% | 44,000 |
| 2021/12/17 | 1,365 | 1,372 | 1,335 | 1,348 | -10 | -0.7% | 54,900 |
| 2021/12/16 | 1,355 | 1,365 | 1,350 | 1,358 | +21 | +1.6% | 53,600 |
| 2021/12/15 | 1,310 | 1,352 | 1,310 | 1,337 | +1 | +0.1% | 77,600 |
| 2021/12/14 | 1,332 | 1,340 | 1,324 | 1,336 | -11 | -0.8% | 66,500 |
| 2021/12/13 | 1,363 | 1,366 | 1,344 | 1,347 | -12 | -0.9% | 65,000 |
| 2021/12/10 | 1,340 | 1,363 | 1,340 | 1,359 | +21 | +1.6% | 81,600 |
| 2021/12/09 | 1,329 | 1,343 | 1,328 | 1,338 | +4 | +0.3% | 65,000 |
| 2021/12/08 | 1,339 | 1,342 | 1,327 | 1,334 | +3 | +0.2% | 64,500 |
| 2021/12/07 | 1,298 | 1,338 | 1,295 | 1,331 | +46 | +3.6% | 71,000 |
| 2021/12/06 | 1,289 | 1,296 | 1,283 | 1,285 | -4 | -0.3% | 30,700 |
| 2021/12/03 | 1,264 | 1,289 | 1,262 | 1,289 | +31 | +2.5% | 41,400 |
| 2021/12/02 | 1,246 | 1,265 | 1,243 | 1,258 | +2 | +0.2% | 64,000 |
| 2021/12/01 | 1,251 | 1,276 | 1,248 | 1,256 | +5 | +0.4% | 64,900 |
| 2021/11/30 | 1,295 | 1,311 | 1,251 | 1,251 | -44 | -3.4% | 121,800 |
| 2021/11/29 | 1,330 | 1,330 | 1,290 | 1,295 | -50 | -3.7% | 133,400 |
| 2021/11/26 | 1,381 | 1,381 | 1,334 | 1,345 | -32 | -2.3% | 94,400 |
| 2021/11/25 | 1,355 | 1,380 | 1,345 | 1,377 | +22 | +1.6% | 82,500 |
| 2021/11/24 | 1,353 | 1,375 | 1,353 | 1,355 | +10 | +0.7% | 100,000 |
| 2021/11/22 | 1,337 | 1,350 | 1,332 | 1,345 | +13 | +1% | 40,000 |
| 2021/11/19 | 1,315 | 1,335 | 1,315 | 1,332 | +14 | +1.1% | 67,800 |
| 2021/11/18 | 1,320 | 1,327 | 1,311 | 1,318 | -5 | -0.4% | 52,800 |
| 2021/11/17 | 1,319 | 1,332 | 1,312 | 1,323 | +5 | +0.4% | 76,000 |
| 2021/11/16 | 1,318 | 1,321 | 1,302 | 1,318 | ±0 | ±0% | 101,200 |
| 2021/11/15 | 1,333 | 1,338 | 1,313 | 1,318 | -13 | -1% | 60,000 |
| 2021/11/12 | 1,307 | 1,342 | 1,307 | 1,331 | +23 | +1.8% | 75,000 |
| 2021/11/11 | 1,325 | 1,332 | 1,303 | 1,308 | -17 | -1.3% | 99,900 |
| 2021/11/10 | 1,342 | 1,354 | 1,324 | 1,325 | -20 | -1.5% | 62,400 |
| 2021/11/09 | 1,356 | 1,361 | 1,338 | 1,345 | -6 | -0.4% | 76,400 |
| 2021/11/08 | 1,351 | 1,356 | 1,326 | 1,351 | +6 | +0.4% | 90,200 |
| 2021/11/05 | 1,337 | 1,345 | 1,328 | 1,345 | +9 | +0.7% | 96,400 |
| 2021/11/04 | 1,374 | 1,376 | 1,325 | 1,336 | -18 | -1.3% | 180,100 |
| 2021/11/02 | 1,385 | 1,400 | 1,354 | 1,354 | -39 | -2.8% | 86,800 |
701～
750
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
