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 |
|---|---|---|---|---|---|---|---|
| 2025/02/14 | 1,950 | 1,953 | 1,936 | 1,947 | +4 | +0.2% | 82,900 |
| 2025/02/13 | 1,952 | 1,961 | 1,940 | 1,943 | -11 | -0.6% | 121,300 |
| 2025/02/12 | 1,994 | 1,998 | 1,949 | 1,954 | -11 | -0.6% | 83,700 |
| 2025/02/10 | 1,973 | 1,974 | 1,948 | 1,965 | -11 | -0.6% | 64,100 |
| 2025/02/07 | 1,977 | 1,981 | 1,957 | 1,976 | -1 | -0.1% | 76,400 |
| 2025/02/06 | 1,979 | 1,979 | 1,963 | 1,977 | +19 | +1% | 68,200 |
| 2025/02/05 | 1,940 | 1,961 | 1,923 | 1,958 | +16 | +0.8% | 94,300 |
| 2025/02/04 | 1,921 | 1,943 | 1,910 | 1,942 | +56 | +3% | 147,600 |
| 2025/02/03 | 1,902 | 1,905 | 1,871 | 1,886 | -19 | -1% | 251,800 |
| 2025/01/31 | 1,997 | 2,016 | 1,901 | 1,905 | -97 | -4.8% | 305,500 |
| 2025/01/30 | 1,971 | 2,002 | 1,971 | 2,002 | +24 | +1.2% | 117,100 |
| 2025/01/29 | 1,960 | 1,982 | 1,952 | 1,978 | +26 | +1.3% | 90,000 |
| 2025/01/28 | 1,956 | 1,971 | 1,946 | 1,952 | -2 | -0.1% | 91,900 |
| 2025/01/27 | 1,947 | 1,961 | 1,941 | 1,954 | +15 | +0.8% | 47,400 |
| 2025/01/24 | 1,934 | 1,948 | 1,920 | 1,939 | +18 | +0.9% | 80,600 |
| 2025/01/23 | 1,950 | 1,950 | 1,921 | 1,921 | -24 | -1.2% | 86,600 |
| 2025/01/22 | 1,940 | 1,956 | 1,935 | 1,945 | +2 | +0.1% | 61,400 |
| 2025/01/21 | 1,934 | 1,951 | 1,930 | 1,943 | +17 | +0.9% | 54,700 |
| 2025/01/20 | 1,925 | 1,938 | 1,921 | 1,926 | +1 | +0.1% | 66,900 |
| 2025/01/17 | 1,913 | 1,928 | 1,905 | 1,925 | +15 | +0.8% | 74,000 |
| 2025/01/16 | 1,934 | 1,948 | 1,905 | 1,910 | -21 | -1.1% | 102,100 |
| 2025/01/15 | 1,952 | 1,952 | 1,925 | 1,931 | +10 | +0.5% | 86,000 |
| 2025/01/14 | 1,950 | 1,950 | 1,908 | 1,921 | +6 | +0.3% | 160,000 |
| 2025/01/10 | 1,899 | 1,926 | 1,893 | 1,915 | +34 | +1.8% | 184,600 |
| 2025/01/09 | 1,887 | 1,890 | 1,871 | 1,881 | +5 | +0.3% | 111,200 |
| 2025/01/08 | 1,869 | 1,890 | 1,865 | 1,876 | +20 | +1.1% | 98,400 |
| 2025/01/07 | 1,910 | 1,911 | 1,856 | 1,856 | -42 | -2.2% | 177,100 |
| 2025/01/06 | 1,876 | 1,910 | 1,865 | 1,898 | +62 | +3.4% | 175,500 |
| 2024/12/30 | 1,850 | 1,872 | 1,836 | 1,836 | ±0 | ±0% | 69,200 |
| 2024/12/27 | 1,834 | 1,842 | 1,822 | 1,836 | +6 | +0.3% | 66,500 |
| 2024/12/26 | 1,809 | 1,837 | 1,806 | 1,830 | +28 | +1.6% | 105,100 |
| 2024/12/25 | 1,797 | 1,804 | 1,789 | 1,802 | +8 | +0.4% | 64,400 |
| 2024/12/24 | 1,771 | 1,797 | 1,771 | 1,794 | +23 | +1.3% | 42,200 |
| 2024/12/23 | 1,777 | 1,777 | 1,755 | 1,771 | +10 | +0.6% | 57,600 |
| 2024/12/20 | 1,779 | 1,779 | 1,745 | 1,761 | -18 | -1% | 213,900 |
| 2024/12/19 | 1,744 | 1,785 | 1,740 | 1,779 | +19 | +1.1% | 77,200 |
| 2024/12/18 | 1,755 | 1,773 | 1,749 | 1,760 | +9 | +0.5% | 57,800 |
| 2024/12/17 | 1,799 | 1,799 | 1,746 | 1,751 | -52 | -2.9% | 103,900 |
| 2024/12/16 | 1,812 | 1,827 | 1,802 | 1,803 | -16 | -0.9% | 68,000 |
| 2024/12/13 | 1,799 | 1,837 | 1,799 | 1,819 | +13 | +0.7% | 97,000 |
| 2024/12/12 | 1,815 | 1,826 | 1,806 | 1,806 | -3 | -0.2% | 98,700 |
| 2024/12/11 | 1,800 | 1,813 | 1,796 | 1,809 | +4 | +0.2% | 82,600 |
| 2024/12/10 | 1,804 | 1,819 | 1,799 | 1,805 | +28 | +1.6% | 126,600 |
| 2024/12/09 | 1,723 | 1,784 | 1,723 | 1,777 | +70 | +4.1% | 135,900 |
| 2024/12/06 | 1,711 | 1,718 | 1,706 | 1,707 | -10 | -0.6% | 38,800 |
| 2024/12/05 | 1,733 | 1,740 | 1,709 | 1,717 | -8 | -0.5% | 71,900 |
| 2024/12/04 | 1,750 | 1,758 | 1,719 | 1,725 | -35 | -2% | 48,000 |
| 2024/12/03 | 1,742 | 1,773 | 1,740 | 1,760 | +27 | +1.6% | 69,200 |
| 2024/12/02 | 1,730 | 1,744 | 1,730 | 1,733 | +1 | +0.1% | 57,200 |
| 2024/11/29 | 1,741 | 1,749 | 1,731 | 1,732 | -9 | -0.5% | 31,500 |
101～
150
件表示中 / 3740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 | 223,500円 | +5.3% | +14.3% | 4.03% | 8.09倍 | 0.48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 | 214,400円 | +0.2% | +17.6% | 5.39% | 14.44倍 | 0.59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 | 289,200円 | +3.1% | -49.1% | 0.86% | 61.81倍 | 0.55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 | 678,000円 | -1.3% | -12.7% | 4.25% | 11.75倍 | 0.94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 | 386,500円 | -2.5% | -9.2% | 5.17% | 5.95倍 | 0.42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
