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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,581 | 1,581 | 1,552 | 1,559 | -23 | -1.5% | 54,300 |
| 2016/07/04 | 1,599 | 1,626 | 1,577 | 1,582 | -13 | -0.8% | 118,600 |
| 2016/07/01 | 1,547 | 1,598 | 1,538 | 1,595 | +40 | +2.6% | 192,600 |
| 2016/06/30 | 1,525 | 1,572 | 1,525 | 1,555 | +64 | +4.3% | 197,900 |
| 2016/06/29 | 1,511 | 1,547 | 1,487 | 1,491 | -15 | -1% | 223,900 |
| 2016/06/28 | 1,495 | 1,572 | 1,483 | 1,506 | -3 | -0.2% | 296,600 |
| 2016/06/27 | 1,420 | 1,512 | 1,420 | 1,509 | +113 | +8.1% | 242,100 |
| 2016/06/24 | 1,524 | 1,546 | 1,387 | 1,396 | -145 | -9.4% | 185,800 |
| 2016/06/23 | 1,493 | 1,546 | 1,483 | 1,541 | +38 | +2.5% | 80,700 |
| 2016/06/22 | 1,526 | 1,536 | 1,492 | 1,503 | -34 | -2.2% | 84,500 |
| 2016/06/21 | 1,531 | 1,546 | 1,504 | 1,537 | -5 | -0.3% | 116,900 |
| 2016/06/20 | 1,497 | 1,574 | 1,468 | 1,542 | +105 | +7.3% | 264,900 |
| 2016/06/17 | 1,451 | 1,470 | 1,437 | 1,437 | +8 | +0.6% | 120,900 |
| 2016/06/16 | 1,501 | 1,507 | 1,425 | 1,429 | -72 | -4.8% | 118,000 |
| 2016/06/15 | 1,465 | 1,514 | 1,441 | 1,501 | +14 | +0.9% | 175,300 |
| 2016/06/14 | 1,500 | 1,509 | 1,464 | 1,487 | -41 | -2.7% | 194,100 |
| 2016/06/13 | 1,554 | 1,555 | 1,523 | 1,528 | -53 | -3.4% | 141,800 |
| 2016/06/10 | 1,614 | 1,615 | 1,567 | 1,581 | -35 | -2.2% | 141,200 |
| 2016/06/09 | 1,622 | 1,636 | 1,613 | 1,616 | -11 | -0.7% | 75,300 |
| 2016/06/08 | 1,646 | 1,659 | 1,601 | 1,627 | -12 | -0.7% | 197,800 |
| 2016/06/07 | 1,649 | 1,669 | 1,627 | 1,639 | -20 | -1.2% | 178,600 |
| 2016/06/06 | 1,620 | 1,660 | 1,608 | 1,659 | +15 | +0.9% | 102,700 |
| 2016/06/03 | 1,654 | 1,667 | 1,634 | 1,644 | +3 | +0.2% | 118,000 |
| 2016/06/02 | 1,667 | 1,706 | 1,635 | 1,641 | -48 | -2.8% | 177,000 |
| 2016/06/01 | 1,678 | 1,706 | 1,666 | 1,689 | +11 | +0.7% | 159,600 |
| 2016/05/31 | 1,694 | 1,694 | 1,648 | 1,678 | -16 | -0.9% | 187,800 |
| 2016/05/30 | 1,648 | 1,700 | 1,646 | 1,694 | -32 | -1.9% | 266,200 |
| 2016/05/27 | 1,718 | 1,748 | 1,718 | 1,726 | +20 | +1.2% | 76,100 |
| 2016/05/26 | 1,756 | 1,765 | 1,706 | 1,706 | -34 | -2% | 119,100 |
| 2016/05/25 | 1,694 | 1,748 | 1,694 | 1,740 | +46 | +2.7% | 198,800 |
| 2016/05/24 | 1,656 | 1,704 | 1,636 | 1,694 | +38 | +2.3% | 269,400 |
| 2016/05/23 | 1,661 | 1,669 | 1,632 | 1,656 | -15 | -0.9% | 169,500 |
| 2016/05/20 | 1,596 | 1,684 | 1,596 | 1,671 | +65 | +4% | 320,600 |
| 2016/05/19 | 1,577 | 1,614 | 1,575 | 1,606 | +28 | +1.8% | 216,900 |
| 2016/05/18 | 1,569 | 1,594 | 1,558 | 1,578 | +18 | +1.2% | 172,000 |
| 2016/05/17 | 1,553 | 1,567 | 1,541 | 1,560 | +21 | +1.4% | 116,000 |
| 2016/05/16 | 1,552 | 1,563 | 1,534 | 1,539 | +2 | +0.1% | 79,200 |
| 2016/05/13 | 1,556 | 1,563 | 1,517 | 1,537 | -22 | -1.4% | 182,200 |
| 2016/05/12 | 1,571 | 1,572 | 1,543 | 1,559 | -12 | -0.8% | 151,600 |
| 2016/05/11 | 1,601 | 1,609 | 1,566 | 1,571 | -27 | -1.7% | 102,800 |
| 2016/05/10 | 1,570 | 1,603 | 1,535 | 1,598 | +22 | +1.4% | 158,800 |
| 2016/05/09 | 1,600 | 1,610 | 1,557 | 1,576 | -25 | -1.6% | 161,400 |
| 2016/05/06 | 1,629 | 1,637 | 1,579 | 1,601 | +12 | +0.8% | 234,400 |
| 2016/05/02 | 1,617 | 1,665 | 1,581 | 1,589 | -102 | -6% | 275,300 |
| 2016/04/28 | 1,770 | 1,789 | 1,683 | 1,691 | -83 | -4.7% | 266,500 |
| 2016/04/27 | 1,771 | 1,799 | 1,764 | 1,774 | +12 | +0.7% | 91,400 |
| 2016/04/26 | 1,790 | 1,795 | 1,749 | 1,762 | -50 | -2.8% | 74,600 |
| 2016/04/25 | 1,826 | 1,837 | 1,801 | 1,812 | -4 | -0.2% | 114,000 |
| 2016/04/22 | 1,770 | 1,817 | 1,760 | 1,816 | +43 | +2.4% | 234,000 |
| 2016/04/21 | 1,725 | 1,774 | 1,716 | 1,773 | +73 | +4.3% | 213,100 |
2051～
2100
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 | 184,900円 | -3.3% | +7.3% | 3.79% | 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 | 453,000円 | +1.2% | -10.5% | 3.09% | 13.98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 | 385,000円 | -5.8% | -21.2% | 6.23% | 4.89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
