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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 1,700 | 1,704 | 1,661 | 1,666 | -21 | -1.2% | 112,200 |
| 2017/08/22 | 1,668 | 1,688 | 1,651 | 1,687 | +16 | +1% | 128,100 |
| 2017/08/21 | 1,680 | 1,685 | 1,658 | 1,671 | -4 | -0.2% | 175,300 |
| 2017/08/18 | 1,670 | 1,679 | 1,654 | 1,675 | -20 | -1.2% | 212,700 |
| 2017/08/17 | 1,673 | 1,698 | 1,661 | 1,695 | +27 | +1.6% | 160,800 |
| 2017/08/16 | 1,632 | 1,675 | 1,623 | 1,668 | +29 | +1.8% | 201,200 |
| 2017/08/15 | 1,643 | 1,658 | 1,626 | 1,639 | -1 | -0.1% | 224,700 |
| 2017/08/14 | 1,676 | 1,677 | 1,640 | 1,640 | -69 | -4% | 258,400 |
| 2017/08/10 | 1,726 | 1,745 | 1,706 | 1,709 | +2 | +0.1% | 184,700 |
| 2017/08/09 | 1,705 | 1,719 | 1,696 | 1,707 | -18 | -1% | 147,900 |
| 2017/08/08 | 1,740 | 1,757 | 1,721 | 1,725 | -15 | -0.9% | 183,700 |
| 2017/08/07 | 1,716 | 1,747 | 1,716 | 1,740 | +31 | +1.8% | 141,000 |
| 2017/08/04 | 1,709 | 1,720 | 1,698 | 1,709 | -7 | -0.4% | 146,600 |
| 2017/08/03 | 1,710 | 1,722 | 1,693 | 1,716 | +8 | +0.5% | 174,400 |
| 2017/08/02 | 1,712 | 1,732 | 1,693 | 1,708 | -4 | -0.2% | 187,800 |
| 2017/08/01 | 1,720 | 1,740 | 1,675 | 1,712 | +9 | +0.5% | 440,700 |
| 2017/07/31 | 1,853 | 1,895 | 1,703 | 1,703 | -146 | -7.9% | 511,400 |
| 2017/07/28 | 1,844 | 1,852 | 1,826 | 1,849 | +3 | +0.2% | 174,700 |
| 2017/07/27 | 1,861 | 1,867 | 1,846 | 1,846 | -5 | -0.3% | 112,800 |
| 2017/07/26 | 1,860 | 1,868 | 1,838 | 1,851 | -4 | -0.2% | 86,900 |
| 2017/07/25 | 1,840 | 1,860 | 1,838 | 1,855 | -3 | -0.2% | 60,600 |
| 2017/07/24 | 1,831 | 1,858 | 1,824 | 1,858 | +3 | +0.2% | 192,600 |
| 2017/07/21 | 1,874 | 1,875 | 1,834 | 1,855 | -31 | -1.6% | 133,800 |
| 2017/07/20 | 1,880 | 1,890 | 1,869 | 1,886 | +1 | +0.1% | 63,200 |
| 2017/07/19 | 1,900 | 1,907 | 1,870 | 1,885 | -17 | -0.9% | 102,200 |
| 2017/07/18 | 1,920 | 1,922 | 1,890 | 1,902 | -19 | -1% | 61,300 |
| 2017/07/14 | 1,889 | 1,926 | 1,887 | 1,921 | +43 | +2.3% | 115,700 |
| 2017/07/13 | 1,889 | 1,894 | 1,862 | 1,878 | -15 | -0.8% | 134,900 |
| 2017/07/12 | 1,903 | 1,906 | 1,874 | 1,893 | -25 | -1.3% | 184,000 |
| 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 |
1901～
1950
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
