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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 1,824 | 1,848 | 1,813 | 1,827 | +12 | +0.7% | 152,800 |
| 2017/11/02 | 1,835 | 1,839 | 1,803 | 1,815 | -50 | -2.7% | 233,200 |
| 2017/11/01 | 1,941 | 1,959 | 1,858 | 1,865 | -116 | -5.9% | 254,800 |
| 2017/10/31 | 1,900 | 1,985 | 1,826 | 1,981 | +95 | +5% | 389,200 |
| 2017/10/30 | 1,890 | 1,900 | 1,877 | 1,886 | +8 | +0.4% | 176,800 |
| 2017/10/27 | 1,855 | 1,884 | 1,855 | 1,878 | +43 | +2.3% | 206,100 |
| 2017/10/26 | 1,810 | 1,843 | 1,805 | 1,835 | +43 | +2.4% | 210,000 |
| 2017/10/25 | 1,815 | 1,815 | 1,788 | 1,792 | -12 | -0.7% | 167,000 |
| 2017/10/24 | 1,800 | 1,810 | 1,791 | 1,804 | +15 | +0.8% | 105,900 |
| 2017/10/23 | 1,804 | 1,814 | 1,787 | 1,789 | +5 | +0.3% | 110,400 |
| 2017/10/20 | 1,793 | 1,802 | 1,782 | 1,784 | -16 | -0.9% | 101,200 |
| 2017/10/19 | 1,791 | 1,802 | 1,784 | 1,800 | +9 | +0.5% | 104,300 |
| 2017/10/18 | 1,769 | 1,794 | 1,760 | 1,791 | +15 | +0.8% | 162,500 |
| 2017/10/17 | 1,775 | 1,783 | 1,757 | 1,776 | +1 | +0.1% | 191,400 |
| 2017/10/16 | 1,740 | 1,783 | 1,740 | 1,775 | +48 | +2.8% | 182,900 |
| 2017/10/13 | 1,711 | 1,731 | 1,704 | 1,727 | +27 | +1.6% | 137,100 |
| 2017/10/12 | 1,695 | 1,708 | 1,689 | 1,700 | +5 | +0.3% | 118,000 |
| 2017/10/11 | 1,698 | 1,708 | 1,691 | 1,695 | -9 | -0.5% | 109,400 |
| 2017/10/10 | 1,707 | 1,716 | 1,698 | 1,704 | -7 | -0.4% | 71,900 |
| 2017/10/06 | 1,707 | 1,730 | 1,705 | 1,711 | -13 | -0.8% | 70,900 |
| 2017/10/05 | 1,712 | 1,750 | 1,690 | 1,724 | +13 | +0.8% | 156,300 |
| 2017/10/04 | 1,720 | 1,729 | 1,699 | 1,711 | +6 | +0.4% | 137,400 |
| 2017/10/03 | 1,737 | 1,757 | 1,687 | 1,705 | -63 | -3.6% | 397,800 |
| 2017/10/02 | 1,756 | 1,773 | 1,754 | 1,768 | +14 | +0.8% | 101,100 |
| 2017/09/29 | 1,762 | 1,770 | 1,754 | 1,754 | -8 | -0.5% | 110,100 |
| 2017/09/28 | 1,765 | 1,777 | 1,753 | 1,762 | +14 | +0.8% | 174,100 |
| 2017/09/27 | 1,720 | 1,758 | 1,717 | 1,748 | +27 | +1.6% | 191,800 |
| 2017/09/26 | 1,690 | 1,722 | 1,688 | 1,721 | +26 | +1.5% | 152,000 |
| 2017/09/25 | 1,700 | 1,730 | 1,695 | 1,695 | +3 | +0.2% | 151,100 |
| 2017/09/22 | 1,680 | 1,702 | 1,677 | 1,692 | +11 | +0.7% | 192,000 |
| 2017/09/21 | 1,695 | 1,708 | 1,681 | 1,681 | +2 | +0.1% | 131,600 |
| 2017/09/20 | 1,694 | 1,698 | 1,678 | 1,679 | ±0 | ±0% | 100,800 |
| 2017/09/19 | 1,647 | 1,687 | 1,640 | 1,679 | +42 | +2.6% | 221,400 |
| 2017/09/15 | 1,624 | 1,648 | 1,621 | 1,637 | +10 | +0.6% | 143,800 |
| 2017/09/14 | 1,633 | 1,645 | 1,621 | 1,627 | -6 | -0.4% | 100,300 |
| 2017/09/13 | 1,638 | 1,649 | 1,623 | 1,633 | -5 | -0.3% | 114,100 |
| 2017/09/12 | 1,642 | 1,648 | 1,630 | 1,638 | +1 | +0.1% | 81,800 |
| 2017/09/11 | 1,635 | 1,653 | 1,628 | 1,637 | +15 | +0.9% | 122,900 |
| 2017/09/08 | 1,635 | 1,639 | 1,618 | 1,622 | -14 | -0.9% | 141,400 |
| 2017/09/07 | 1,633 | 1,643 | 1,621 | 1,636 | +10 | +0.6% | 138,900 |
| 2017/09/06 | 1,607 | 1,628 | 1,594 | 1,626 | +9 | +0.6% | 125,800 |
| 2017/09/05 | 1,623 | 1,632 | 1,609 | 1,617 | -4 | -0.2% | 140,600 |
| 2017/09/04 | 1,629 | 1,639 | 1,613 | 1,621 | -34 | -2.1% | 225,800 |
| 2017/09/01 | 1,671 | 1,681 | 1,636 | 1,655 | -28 | -1.7% | 225,800 |
| 2017/08/31 | 1,656 | 1,690 | 1,655 | 1,683 | +31 | +1.9% | 178,800 |
| 2017/08/30 | 1,648 | 1,676 | 1,645 | 1,652 | -8 | -0.5% | 140,400 |
| 2017/08/29 | 1,640 | 1,668 | 1,638 | 1,660 | +35 | +2.2% | 249,800 |
| 2017/08/28 | 1,670 | 1,685 | 1,625 | 1,625 | -73 | -4.3% | 354,800 |
| 2017/08/25 | 1,704 | 1,710 | 1,687 | 1,698 | -2 | -0.1% | 137,400 |
| 2017/08/24 | 1,670 | 1,712 | 1,659 | 1,700 | +34 | +2% | 245,300 |
1851～
1900
件表示中 / 3715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 | 205,100円 | +5.3% | +14.3% | 4.39% | 7.43倍 | 0.44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 | 806,000円 | +0.2% | +17.6% | 5.73% | 13.58倍 | 0.56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 | 266,300円 | +3.1% | -49.1% | 0.94% | 56.91倍 | 0.51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 | 556,000円 | -1.3% | -12.7% | 5.18% | 9.63倍 | 0.77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 | 377,500円 | -2.5% | -9.2% | 5.30% | 5.81倍 | 0.41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
