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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 2,291 | 2,302 | 2,280 | 2,294 | +16 | +0.7% | 71,800 |
| 2024/02/21 | 2,291 | 2,302 | 2,244 | 2,278 | -13 | -0.6% | 75,200 |
| 2024/02/20 | 2,300 | 2,305 | 2,281 | 2,291 | -1 | ±0% | 73,700 |
| 2024/02/19 | 2,269 | 2,297 | 2,240 | 2,292 | +23 | +1% | 90,900 |
| 2024/02/16 | 2,249 | 2,272 | 2,244 | 2,269 | +39 | +1.7% | 112,000 |
| 2024/02/15 | 2,230 | 2,247 | 2,204 | 2,230 | +47 | +2.2% | 109,900 |
| 2024/02/14 | 2,217 | 2,231 | 2,174 | 2,183 | -56 | -2.5% | 105,900 |
| 2024/02/13 | 2,212 | 2,248 | 2,190 | 2,239 | +46 | +2.1% | 104,100 |
| 2024/02/09 | 2,242 | 2,256 | 2,180 | 2,193 | -61 | -2.7% | 150,500 |
| 2024/02/08 | 2,140 | 2,312 | 2,131 | 2,254 | +112 | +5.2% | 316,300 |
| 2024/02/07 | 2,116 | 2,142 | 2,111 | 2,142 | +36 | +1.7% | 111,700 |
| 2024/02/06 | 2,151 | 2,151 | 2,102 | 2,106 | -52 | -2.4% | 105,300 |
| 2024/02/05 | 2,151 | 2,168 | 2,122 | 2,158 | +13 | +0.6% | 159,100 |
| 2024/02/02 | 2,155 | 2,157 | 2,104 | 2,145 | +21 | +1% | 204,800 |
| 2024/02/01 | 2,141 | 2,199 | 2,114 | 2,124 | -11 | -0.5% | 230,900 |
| 2024/01/31 | 2,108 | 2,135 | 2,091 | 2,135 | +47 | +2.3% | 165,900 |
| 2024/01/30 | 2,101 | 2,103 | 2,079 | 2,088 | -19 | -0.9% | 85,600 |
| 2024/01/29 | 2,092 | 2,128 | 2,090 | 2,107 | +39 | +1.9% | 109,700 |
| 2024/01/26 | 2,076 | 2,108 | 2,064 | 2,068 | -29 | -1.4% | 85,500 |
| 2024/01/25 | 2,078 | 2,110 | 2,074 | 2,097 | +16 | +0.8% | 64,800 |
| 2024/01/24 | 2,086 | 2,094 | 2,068 | 2,081 | -3 | -0.1% | 58,000 |
| 2024/01/23 | 2,110 | 2,110 | 2,067 | 2,084 | +3 | +0.1% | 58,400 |
| 2024/01/22 | 2,065 | 2,081 | 2,059 | 2,081 | +30 | +1.5% | 67,200 |
| 2024/01/19 | 2,060 | 2,071 | 2,045 | 2,051 | -6 | -0.3% | 61,500 |
| 2024/01/18 | 2,051 | 2,069 | 2,050 | 2,057 | +8 | +0.4% | 54,000 |
| 2024/01/17 | 2,092 | 2,107 | 2,049 | 2,049 | -25 | -1.2% | 116,200 |
| 2024/01/16 | 2,110 | 2,118 | 2,073 | 2,074 | -35 | -1.7% | 69,200 |
| 2024/01/15 | 2,080 | 2,112 | 2,079 | 2,109 | +29 | +1.4% | 71,800 |
| 2024/01/12 | 2,125 | 2,125 | 2,060 | 2,080 | -13 | -0.6% | 90,500 |
| 2024/01/11 | 2,090 | 2,121 | 2,090 | 2,093 | +12 | +0.6% | 98,200 |
| 2024/01/10 | 2,066 | 2,094 | 2,066 | 2,081 | +3 | +0.1% | 58,800 |
| 2024/01/09 | 2,101 | 2,129 | 2,066 | 2,078 | -12 | -0.6% | 128,300 |
| 2024/01/05 | 2,093 | 2,099 | 2,074 | 2,090 | -3 | -0.1% | 89,600 |
| 2024/01/04 | 2,000 | 2,093 | 1,980 | 2,093 | +94 | +4.7% | 118,700 |
| 2023/12/29 | 1,997 | 2,010 | 1,979 | 1,999 | +15 | +0.8% | 106,700 |
| 2023/12/28 | 1,959 | 1,997 | 1,959 | 1,984 | +25 | +1.3% | 71,900 |
| 2023/12/27 | 1,952 | 1,959 | 1,938 | 1,959 | +26 | +1.3% | 62,900 |
| 2023/12/26 | 1,928 | 1,950 | 1,922 | 1,933 | +7 | +0.4% | 96,800 |
| 2023/12/25 | 1,920 | 1,930 | 1,914 | 1,926 | +11 | +0.6% | 47,100 |
| 2023/12/22 | 1,915 | 1,930 | 1,910 | 1,915 | +2 | +0.1% | 58,300 |
| 2023/12/21 | 1,913 | 1,922 | 1,905 | 1,913 | -10 | -0.5% | 72,800 |
| 2023/12/20 | 1,952 | 1,952 | 1,923 | 1,923 | -15 | -0.8% | 113,300 |
| 2023/12/19 | 1,949 | 1,957 | 1,926 | 1,938 | -7 | -0.4% | 103,200 |
| 2023/12/18 | 1,972 | 1,972 | 1,926 | 1,945 | -51 | -2.6% | 128,700 |
| 2023/12/15 | 1,998 | 2,014 | 1,981 | 1,996 | +13 | +0.7% | 107,600 |
| 2023/12/14 | 1,999 | 2,016 | 1,976 | 1,983 | -25 | -1.2% | 73,500 |
| 2023/12/13 | 2,010 | 2,025 | 2,000 | 2,008 | -20 | -1% | 57,800 |
| 2023/12/12 | 2,059 | 2,065 | 2,028 | 2,028 | -6 | -0.3% | 62,000 |
| 2023/12/11 | 2,012 | 2,038 | 2,008 | 2,034 | +30 | +1.5% | 56,600 |
| 2023/12/08 | 2,036 | 2,045 | 1,995 | 2,004 | -42 | -2.1% | 106,400 |
51～
100
件表示中 / 3451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 | 217,600円 | +5.0% | -9.7% | 4.14% | 7.57倍 | 0.49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 | 221,700円 | -2.5% | +7.3% | 3.16% | 12.72倍 | 0.54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 |
| 大阪製鉄 | 258,600円 | +2.3% | +3.1% | 1.31% | 22.87倍 | 0.66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 |
| 合同鉄 | 538,000円 | +1.0% | -21.2% | 4.46% | 6.85倍 | 0.61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 |
| 中部鋼 | 256,400円 | +0.3% | -11.0% | 3.94% | 11.38倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
