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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,934 | 1,940 | 1,910 | 1,918 | -17 | -0.9% | 108,600 |
| 2017/07/10 | 1,936 | 1,958 | 1,917 | 1,935 | +28 | +1.5% | 161,000 |
| 2017/07/07 | 1,905 | 1,923 | 1,886 | 1,907 | -25 | -1.3% | 156,000 |
| 2017/07/06 | 1,929 | 1,936 | 1,906 | 1,932 | +3 | +0.2% | 123,300 |
| 2017/07/05 | 1,901 | 1,933 | 1,893 | 1,929 | +26 | +1.4% | 167,200 |
| 2017/07/04 | 1,919 | 1,947 | 1,890 | 1,903 | -2 | -0.1% | 156,500 |
| 2017/07/03 | 1,869 | 1,908 | 1,869 | 1,905 | +44 | +2.4% | 163,100 |
| 2017/06/30 | 1,828 | 1,884 | 1,818 | 1,861 | +5 | +0.3% | 226,500 |
| 2017/06/29 | 1,840 | 1,864 | 1,840 | 1,856 | +39 | +2.1% | 93,300 |
| 2017/06/28 | 1,807 | 1,843 | 1,807 | 1,817 | +10 | +0.6% | 143,300 |
| 2017/06/27 | 1,763 | 1,808 | 1,763 | 1,807 | +39 | +2.2% | 121,000 |
| 2017/06/26 | 1,763 | 1,783 | 1,758 | 1,768 | +4 | +0.2% | 72,400 |
| 2017/06/23 | 1,774 | 1,774 | 1,755 | 1,764 | +13 | +0.7% | 134,700 |
| 2017/06/22 | 1,782 | 1,791 | 1,744 | 1,751 | -30 | -1.7% | 190,900 |
| 2017/06/21 | 1,821 | 1,821 | 1,781 | 1,781 | -33 | -1.8% | 63,900 |
| 2017/06/20 | 1,826 | 1,846 | 1,814 | 1,814 | -8 | -0.4% | 135,600 |
| 2017/06/19 | 1,793 | 1,836 | 1,791 | 1,822 | +22 | +1.2% | 365,500 |
| 2017/06/16 | 1,712 | 1,805 | 1,712 | 1,800 | +110 | +6.5% | 605,200 |
| 2017/06/15 | 1,713 | 1,722 | 1,690 | 1,690 | -27 | -1.6% | 106,200 |
| 2017/06/14 | 1,722 | 1,739 | 1,714 | 1,717 | -2 | -0.1% | 107,600 |
| 2017/06/13 | 1,730 | 1,743 | 1,719 | 1,719 | -6 | -0.3% | 91,400 |
| 2017/06/12 | 1,714 | 1,751 | 1,714 | 1,725 | +11 | +0.6% | 100,000 |
| 2017/06/09 | 1,707 | 1,730 | 1,704 | 1,714 | +8 | +0.5% | 151,100 |
| 2017/06/08 | 1,708 | 1,719 | 1,697 | 1,706 | -2 | -0.1% | 99,800 |
| 2017/06/07 | 1,698 | 1,718 | 1,693 | 1,708 | +28 | +1.7% | 115,500 |
| 2017/06/06 | 1,700 | 1,703 | 1,680 | 1,680 | -21 | -1.2% | 95,800 |
| 2017/06/05 | 1,731 | 1,731 | 1,696 | 1,701 | -40 | -2.3% | 110,300 |
| 2017/06/02 | 1,700 | 1,747 | 1,697 | 1,741 | +59 | +3.5% | 181,800 |
| 2017/06/01 | 1,680 | 1,701 | 1,680 | 1,682 | +2 | +0.1% | 106,800 |
| 2017/05/31 | 1,688 | 1,702 | 1,672 | 1,680 | -21 | -1.2% | 190,400 |
| 2017/05/30 | 1,701 | 1,707 | 1,678 | 1,701 | -1 | -0.1% | 125,000 |
| 2017/05/29 | 1,749 | 1,762 | 1,702 | 1,702 | -2 | -0.1% | 186,700 |
| 2017/05/26 | 1,693 | 1,738 | 1,692 | 1,704 | -24 | -1.4% | 179,000 |
| 2017/05/25 | 1,741 | 1,743 | 1,721 | 1,728 | -18 | -1% | 113,400 |
| 2017/05/24 | 1,735 | 1,760 | 1,735 | 1,746 | +17 | +1% | 97,800 |
| 2017/05/23 | 1,750 | 1,755 | 1,728 | 1,729 | -22 | -1.3% | 158,400 |
| 2017/05/22 | 1,719 | 1,759 | 1,718 | 1,751 | +28 | +1.6% | 243,800 |
| 2017/05/19 | 1,726 | 1,728 | 1,697 | 1,723 | -10 | -0.6% | 243,400 |
| 2017/05/18 | 1,718 | 1,746 | 1,717 | 1,733 | -57 | -3.2% | 185,900 |
| 2017/05/17 | 1,821 | 1,821 | 1,783 | 1,790 | -42 | -2.3% | 244,900 |
| 2017/05/16 | 1,838 | 1,844 | 1,826 | 1,832 | -13 | -0.7% | 227,700 |
| 2017/05/15 | 1,877 | 1,877 | 1,833 | 1,845 | -14 | -0.8% | 264,300 |
| 2017/05/12 | 1,861 | 1,869 | 1,844 | 1,859 | +7 | +0.4% | 185,600 |
| 2017/05/11 | 1,852 | 1,859 | 1,817 | 1,852 | +17 | +0.9% | 237,700 |
| 2017/05/10 | 1,785 | 1,852 | 1,785 | 1,835 | +67 | +3.8% | 223,200 |
| 2017/05/09 | 1,794 | 1,795 | 1,768 | 1,768 | -17 | -1% | 130,400 |
| 2017/05/08 | 1,798 | 1,805 | 1,780 | 1,785 | +17 | +1% | 236,200 |
| 2017/05/02 | 1,758 | 1,811 | 1,758 | 1,768 | +30 | +1.7% | 312,100 |
| 2017/05/01 | 1,783 | 1,800 | 1,731 | 1,738 | -64 | -3.6% | 251,400 |
| 2017/04/28 | 1,880 | 1,908 | 1,797 | 1,802 | -61 | -3.3% | 247,600 |
1801～
1850
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 | 177,100円 | +0.6% | -28.7% | 5.08% | 6.42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 | 185,000円 | -3.3% | +7.3% | 3.78% | 10.61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 | 450,000円 | +1.2% | -10.5% | 3.11% | 13.89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 | 385,500円 | -5.8% | -21.2% | 6.23% | 4.90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
