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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,101 | 2,111 | 2,098 | 2,106 | +2 | +0.1% | 75,800 |
| 2024/06/26 | 2,121 | 2,121 | 2,090 | 2,104 | +9 | +0.4% | 115,200 |
| 2024/06/25 | 2,090 | 2,107 | 2,088 | 2,095 | -3 | -0.1% | 78,300 |
| 2024/06/24 | 2,089 | 2,099 | 2,080 | 2,098 | +21 | +1% | 58,400 |
| 2024/06/21 | 2,100 | 2,100 | 2,077 | 2,077 | -5 | -0.2% | 116,500 |
| 2024/06/20 | 2,079 | 2,093 | 2,066 | 2,082 | -12 | -0.6% | 89,400 |
| 2024/06/19 | 2,076 | 2,096 | 2,067 | 2,094 | +18 | +0.9% | 42,100 |
| 2024/06/18 | 2,083 | 2,105 | 2,076 | 2,076 | +29 | +1.4% | 78,700 |
| 2024/06/17 | 2,034 | 2,054 | 2,020 | 2,047 | -6 | -0.3% | 79,400 |
| 2024/06/14 | 2,020 | 2,068 | 2,017 | 2,053 | +18 | +0.9% | 115,600 |
| 2024/06/13 | 2,085 | 2,085 | 2,034 | 2,035 | -45 | -2.2% | 121,600 |
| 2024/06/12 | 2,089 | 2,100 | 2,080 | 2,080 | -5 | -0.2% | 68,500 |
| 2024/06/11 | 2,108 | 2,118 | 2,085 | 2,085 | -36 | -1.7% | 70,100 |
| 2024/06/10 | 2,080 | 2,125 | 2,077 | 2,121 | +35 | +1.7% | 70,400 |
| 2024/06/07 | 2,104 | 2,104 | 2,081 | 2,086 | -11 | -0.5% | 69,400 |
| 2024/06/06 | 2,135 | 2,135 | 2,096 | 2,097 | -22 | -1% | 43,400 |
| 2024/06/05 | 2,113 | 2,145 | 2,100 | 2,119 | -22 | -1% | 74,000 |
| 2024/06/04 | 2,153 | 2,166 | 2,135 | 2,141 | -12 | -0.6% | 57,200 |
| 2024/06/03 | 2,150 | 2,169 | 2,149 | 2,153 | +17 | +0.8% | 63,800 |
| 2024/05/31 | 2,096 | 2,138 | 2,094 | 2,136 | +33 | +1.6% | 130,700 |
| 2024/05/30 | 2,098 | 2,103 | 2,067 | 2,103 | -7 | -0.3% | 64,900 |
| 2024/05/29 | 2,129 | 2,142 | 2,102 | 2,110 | -18 | -0.8% | 53,300 |
| 2024/05/28 | 2,135 | 2,149 | 2,123 | 2,128 | -1 | ±0% | 51,300 |
| 2024/05/27 | 2,125 | 2,148 | 2,112 | 2,129 | +13 | +0.6% | 54,200 |
| 2024/05/24 | 2,117 | 2,127 | 2,095 | 2,116 | -13 | -0.6% | 109,200 |
| 2024/05/23 | 2,125 | 2,144 | 2,110 | 2,129 | -17 | -0.8% | 88,800 |
| 2024/05/22 | 2,185 | 2,185 | 2,146 | 2,146 | -41 | -1.9% | 57,500 |
| 2024/05/21 | 2,179 | 2,214 | 2,179 | 2,187 | +15 | +0.7% | 85,900 |
| 2024/05/20 | 2,125 | 2,186 | 2,124 | 2,172 | +62 | +2.9% | 114,800 |
| 2024/05/17 | 2,077 | 2,120 | 2,075 | 2,110 | +25 | +1.2% | 54,100 |
| 2024/05/16 | 2,122 | 2,135 | 2,081 | 2,085 | -52 | -2.4% | 129,700 |
| 2024/05/15 | 2,136 | 2,150 | 2,120 | 2,137 | -1 | ±0% | 95,400 |
| 2024/05/14 | 2,164 | 2,174 | 2,126 | 2,138 | -22 | -1% | 158,400 |
| 2024/05/13 | 2,173 | 2,180 | 2,140 | 2,160 | -22 | -1% | 138,600 |
| 2024/05/10 | 2,154 | 2,188 | 2,140 | 2,182 | +48 | +2.2% | 156,200 |
| 2024/05/09 | 2,116 | 2,156 | 2,110 | 2,134 | +16 | +0.8% | 118,000 |
| 2024/05/08 | 2,128 | 2,178 | 2,116 | 2,118 | -17 | -0.8% | 178,000 |
| 2024/05/07 | 2,150 | 2,150 | 2,119 | 2,135 | -1 | ±0% | 171,800 |
| 2024/05/02 | 2,133 | 2,171 | 2,128 | 2,136 | -28 | -1.3% | 252,000 |
| 2024/05/01 | 2,220 | 2,237 | 2,145 | 2,164 | -89 | -4% | 593,000 |
| 2024/04/30 | 2,550 | 2,665 | 2,253 | 2,253 | -277 | -10.9% | 955,400 |
| 2024/04/26 | 2,501 | 2,534 | 2,475 | 2,530 | +36 | +1.4% | 81,700 |
| 2024/04/25 | 2,565 | 2,580 | 2,489 | 2,494 | -87 | -3.4% | 118,600 |
| 2024/04/24 | 2,559 | 2,592 | 2,540 | 2,581 | +27 | +1.1% | 156,200 |
| 2024/04/23 | 2,558 | 2,559 | 2,495 | 2,554 | +11 | +0.4% | 187,100 |
| 2024/04/22 | 2,400 | 2,604 | 2,381 | 2,543 | +191 | +8.1% | 468,100 |
| 2024/04/19 | 2,305 | 2,430 | 2,225 | 2,352 | +9 | +0.4% | 448,600 |
| 2024/04/18 | 2,314 | 2,344 | 2,307 | 2,343 | +26 | +1.1% | 93,500 |
| 2024/04/17 | 2,379 | 2,385 | 2,311 | 2,317 | -42 | -1.8% | 60,000 |
| 2024/04/16 | 2,430 | 2,430 | 2,351 | 2,359 | -91 | -3.7% | 79,700 |
101～
150
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
