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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,725 | 1,742 | 1,720 | 1,736 | ±0 | ±0% | 44,400 |
| 2024/08/20 | 1,750 | 1,750 | 1,720 | 1,736 | +20 | +1.2% | 80,600 |
| 2024/08/19 | 1,746 | 1,761 | 1,716 | 1,716 | -38 | -2.2% | 102,900 |
| 2024/08/16 | 1,739 | 1,765 | 1,731 | 1,754 | +42 | +2.5% | 84,000 |
| 2024/08/15 | 1,733 | 1,733 | 1,709 | 1,712 | -4 | -0.2% | 104,000 |
| 2024/08/14 | 1,735 | 1,748 | 1,703 | 1,716 | -23 | -1.3% | 212,700 |
| 2024/08/13 | 1,698 | 1,739 | 1,681 | 1,739 | +55 | +3.3% | 149,500 |
| 2024/08/09 | 1,682 | 1,707 | 1,642 | 1,684 | +42 | +2.6% | 148,600 |
| 2024/08/08 | 1,650 | 1,694 | 1,637 | 1,642 | -39 | -2.3% | 171,000 |
| 2024/08/07 | 1,645 | 1,726 | 1,634 | 1,681 | +8 | +0.5% | 135,100 |
| 2024/08/06 | 1,581 | 1,699 | 1,581 | 1,673 | +172 | +11.5% | 269,400 |
| 2024/08/05 | 1,713 | 1,722 | 1,478 | 1,501 | -289 | -16.1% | 454,000 |
| 2024/08/02 | 1,871 | 1,884 | 1,790 | 1,790 | -121 | -6.3% | 276,700 |
| 2024/08/01 | 1,960 | 1,961 | 1,908 | 1,911 | -99 | -4.9% | 230,600 |
| 2024/07/31 | 2,069 | 2,112 | 1,927 | 2,010 | -53 | -2.6% | 322,000 |
| 2024/07/30 | 2,037 | 2,069 | 2,034 | 2,063 | +32 | +1.6% | 106,900 |
| 2024/07/29 | 2,009 | 2,037 | 2,000 | 2,031 | +46 | +2.3% | 92,100 |
| 2024/07/26 | 1,990 | 1,994 | 1,974 | 1,985 | -3 | -0.2% | 117,500 |
| 2024/07/25 | 1,998 | 2,004 | 1,973 | 1,988 | -16 | -0.8% | 148,600 |
| 2024/07/24 | 2,020 | 2,030 | 2,004 | 2,004 | -37 | -1.8% | 100,500 |
| 2024/07/23 | 2,053 | 2,060 | 2,025 | 2,041 | +1 | ±0% | 93,400 |
| 2024/07/22 | 2,086 | 2,090 | 2,039 | 2,040 | -42 | -2% | 137,400 |
| 2024/07/19 | 2,120 | 2,121 | 2,076 | 2,082 | -38 | -1.8% | 150,000 |
| 2024/07/18 | 2,147 | 2,154 | 2,120 | 2,120 | -44 | -2% | 110,800 |
| 2024/07/17 | 2,158 | 2,181 | 2,152 | 2,164 | +22 | +1% | 112,600 |
| 2024/07/16 | 2,156 | 2,160 | 2,136 | 2,142 | +9 | +0.4% | 78,400 |
| 2024/07/12 | 2,112 | 2,141 | 2,103 | 2,133 | +7 | +0.3% | 74,300 |
| 2024/07/11 | 2,130 | 2,133 | 2,104 | 2,126 | +22 | +1% | 85,900 |
| 2024/07/10 | 2,099 | 2,118 | 2,085 | 2,104 | +25 | +1.2% | 109,500 |
| 2024/07/09 | 2,080 | 2,086 | 2,065 | 2,079 | +5 | +0.2% | 55,700 |
| 2024/07/08 | 2,103 | 2,105 | 2,064 | 2,074 | -31 | -1.5% | 100,700 |
| 2024/07/05 | 2,158 | 2,158 | 2,104 | 2,105 | -42 | -2% | 49,100 |
| 2024/07/04 | 2,139 | 2,162 | 2,138 | 2,147 | +12 | +0.6% | 53,000 |
| 2024/07/03 | 2,129 | 2,137 | 2,115 | 2,135 | +3 | +0.1% | 62,700 |
| 2024/07/02 | 2,119 | 2,138 | 2,107 | 2,132 | +18 | +0.9% | 74,600 |
| 2024/07/01 | 2,113 | 2,115 | 2,098 | 2,114 | +18 | +0.9% | 68,500 |
| 2024/06/28 | 2,106 | 2,112 | 2,096 | 2,096 | -10 | -0.5% | 48,900 |
| 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 |
151～
200
件表示中 / 3673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 | 176,500円 | +0.6% | -28.7% | 5.10% | 6.39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 |
| 愛知鋼 | 690,000円 | +1.2% | -10.5% | 2.03% | 20.59倍 | 0.52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 | 259,100円 | -2.0% | -12.8% | 1.31% | 28.01倍 | 0.65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 |
| 合同鉄 | 356,000円 | -5.8% | -21.2% | 6.74% | 4.53倍 | 0.40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 |
| 冶金工 | 374,000円 | -4.1% | -11.1% | 5.88% | 4.39倍 | 0.57倍 |
|
ステンレス専業大手。ニッケル精錬から圧延まで一貫生産。高耐食・高耐熱など高機能材に注力 |
市場注目の銘柄
チャート関連のコラム
