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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,762 | 1,781 | 1,724 | 1,759 | -3 | -0.2% | 81,500 |
| 2014/06/18 | 1,721 | 1,763 | 1,721 | 1,762 | +36 | +2.1% | 84,900 |
| 2014/06/17 | 1,750 | 1,754 | 1,714 | 1,726 | -31 | -1.8% | 86,600 |
| 2014/06/16 | 1,763 | 1,772 | 1,739 | 1,757 | -6 | -0.3% | 64,000 |
| 2014/06/13 | 1,720 | 1,770 | 1,720 | 1,763 | +8 | +0.5% | 107,700 |
| 2014/06/12 | 1,766 | 1,768 | 1,715 | 1,755 | -40 | -2.2% | 168,300 |
| 2014/06/11 | 1,780 | 1,796 | 1,775 | 1,795 | +7 | +0.4% | 43,600 |
| 2014/06/10 | 1,817 | 1,817 | 1,781 | 1,788 | -14 | -0.8% | 75,300 |
| 2014/06/09 | 1,787 | 1,810 | 1,785 | 1,802 | +37 | +2.1% | 129,300 |
| 2014/06/06 | 1,770 | 1,770 | 1,743 | 1,765 | -1 | -0.1% | 89,500 |
| 2014/06/05 | 1,723 | 1,769 | 1,718 | 1,766 | +43 | +2.5% | 80,700 |
| 2014/06/04 | 1,715 | 1,736 | 1,703 | 1,723 | +3 | +0.2% | 69,000 |
| 2014/06/03 | 1,734 | 1,741 | 1,712 | 1,720 | +13 | +0.8% | 45,100 |
| 2014/06/02 | 1,706 | 1,721 | 1,694 | 1,707 | +13 | +0.8% | 71,100 |
| 2014/05/30 | 1,713 | 1,737 | 1,685 | 1,694 | -16 | -0.9% | 81,000 |
| 2014/05/29 | 1,701 | 1,714 | 1,691 | 1,710 | -5 | -0.3% | 40,000 |
| 2014/05/28 | 1,711 | 1,725 | 1,704 | 1,715 | +6 | +0.4% | 52,000 |
| 2014/05/27 | 1,766 | 1,769 | 1,703 | 1,709 | -62 | -3.5% | 107,200 |
| 2014/05/26 | 1,750 | 1,773 | 1,728 | 1,771 | +22 | +1.3% | 99,800 |
| 2014/05/23 | 1,779 | 1,779 | 1,729 | 1,749 | -19 | -1.1% | 118,100 |
| 2014/05/22 | 1,750 | 1,780 | 1,742 | 1,768 | +32 | +1.8% | 147,700 |
| 2014/05/21 | 1,689 | 1,741 | 1,685 | 1,736 | +47 | +2.8% | 154,800 |
| 2014/05/20 | 1,694 | 1,700 | 1,663 | 1,689 | +28 | +1.7% | 166,300 |
| 2014/05/19 | 1,656 | 1,663 | 1,645 | 1,661 | +11 | +0.7% | 96,500 |
| 2014/05/16 | 1,620 | 1,685 | 1,620 | 1,650 | +5 | +0.3% | 82,600 |
| 2014/05/15 | 1,648 | 1,657 | 1,618 | 1,645 | -27 | -1.6% | 143,300 |
| 2014/05/14 | 1,695 | 1,697 | 1,663 | 1,672 | -33 | -1.9% | 62,700 |
| 2014/05/13 | 1,695 | 1,724 | 1,695 | 1,705 | +21 | +1.2% | 119,400 |
| 2014/05/12 | 1,700 | 1,722 | 1,679 | 1,684 | -11 | -0.6% | 62,200 |
| 2014/05/09 | 1,663 | 1,703 | 1,648 | 1,695 | +8 | +0.5% | 100,700 |
| 2014/05/08 | 1,703 | 1,724 | 1,685 | 1,687 | -1 | -0.1% | 55,300 |
| 2014/05/07 | 1,742 | 1,755 | 1,684 | 1,688 | -88 | -5% | 135,200 |
| 2014/05/02 | 1,767 | 1,792 | 1,762 | 1,776 | -7 | -0.4% | 90,800 |
| 2014/05/01 | 1,760 | 1,796 | 1,757 | 1,783 | +12 | +0.7% | 131,000 |
| 2014/04/30 | 1,716 | 1,854 | 1,709 | 1,771 | +55 | +3.2% | 278,700 |
| 2014/04/28 | 1,755 | 1,767 | 1,710 | 1,716 | -51 | -2.9% | 145,800 |
| 2014/04/25 | 1,746 | 1,785 | 1,744 | 1,767 | +30 | +1.7% | 178,900 |
| 2014/04/24 | 1,731 | 1,743 | 1,699 | 1,737 | -14 | -0.8% | 202,300 |
| 2014/04/23 | 1,782 | 1,801 | 1,739 | 1,751 | -30 | -1.7% | 218,000 |
| 2014/04/22 | 1,851 | 1,857 | 1,780 | 1,781 | -70 | -3.8% | 239,100 |
| 2014/04/21 | 1,865 | 1,871 | 1,838 | 1,851 | -4 | -0.2% | 75,600 |
| 2014/04/18 | 1,835 | 1,855 | 1,835 | 1,855 | +16 | +0.9% | 80,700 |
| 2014/04/17 | 1,882 | 1,882 | 1,833 | 1,839 | -50 | -2.6% | 170,500 |
| 2014/04/16 | 1,753 | 1,891 | 1,746 | 1,889 | +96 | +5.4% | 307,000 |
| 2014/04/15 | 1,737 | 1,798 | 1,731 | 1,793 | +34 | +1.9% | 137,800 |
| 2014/04/14 | 1,745 | 1,770 | 1,737 | 1,759 | +6 | +0.3% | 34,500 |
| 2014/04/11 | 1,761 | 1,789 | 1,745 | 1,753 | -44 | -2.4% | 65,300 |
| 2014/04/10 | 1,765 | 1,828 | 1,765 | 1,797 | +33 | +1.9% | 94,700 |
| 2014/04/09 | 1,772 | 1,800 | 1,761 | 1,764 | -48 | -2.6% | 96,200 |
| 2014/04/08 | 1,802 | 1,829 | 1,781 | 1,812 | -1 | -0.1% | 126,300 |
2551～
2600
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 | 176,900円 | +0.6% | -28.7% | 5.09% | 6.41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 | 186,200円 | -3.3% | +7.3% | 3.76% | 10.68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 | 452,000円 | +1.2% | -10.5% | 3.10% | 13.95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 | 384,000円 | -5.8% | -21.2% | 6.25% | 4.88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
