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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,619 | 1,661 | 1,601 | 1,640 | +6 | +0.4% | 132,300 |
| 2013/08/21 | 1,702 | 1,720 | 1,626 | 1,634 | -64 | -3.8% | 209,900 |
| 2013/08/20 | 1,650 | 1,722 | 1,644 | 1,698 | +52 | +3.2% | 185,500 |
| 2013/08/19 | 1,660 | 1,666 | 1,638 | 1,646 | -13 | -0.8% | 41,000 |
| 2013/08/16 | 1,655 | 1,691 | 1,643 | 1,659 | -36 | -2.1% | 137,500 |
| 2013/08/15 | 1,675 | 1,702 | 1,645 | 1,695 | +4 | +0.2% | 150,100 |
| 2013/08/14 | 1,626 | 1,703 | 1,600 | 1,691 | +66 | +4.1% | 161,400 |
| 2013/08/13 | 1,589 | 1,629 | 1,589 | 1,625 | +53 | +3.4% | 44,800 |
| 2013/08/12 | 1,581 | 1,596 | 1,567 | 1,572 | -21 | -1.3% | 136,200 |
| 2013/08/09 | 1,579 | 1,603 | 1,573 | 1,593 | +18 | +1.1% | 92,100 |
| 2013/08/08 | 1,573 | 1,616 | 1,567 | 1,575 | -17 | -1.1% | 123,000 |
| 2013/08/07 | 1,584 | 1,605 | 1,553 | 1,592 | -23 | -1.4% | 216,100 |
| 2013/08/06 | 1,627 | 1,639 | 1,587 | 1,615 | -17 | -1% | 154,300 |
| 2013/08/05 | 1,647 | 1,659 | 1,618 | 1,632 | -17 | -1% | 152,900 |
| 2013/08/02 | 1,658 | 1,658 | 1,602 | 1,649 | -8 | -0.5% | 136,700 |
| 2013/08/01 | 1,666 | 1,689 | 1,573 | 1,657 | +1 | +0.1% | 263,700 |
| 2013/07/31 | 1,649 | 1,675 | 1,596 | 1,656 | +8 | +0.5% | 111,600 |
| 2013/07/30 | 1,595 | 1,654 | 1,595 | 1,648 | +43 | +2.7% | 60,400 |
| 2013/07/29 | 1,641 | 1,641 | 1,593 | 1,605 | -90 | -5.3% | 142,100 |
| 2013/07/26 | 1,762 | 1,762 | 1,692 | 1,695 | -67 | -3.8% | 260,300 |
| 2013/07/25 | 1,759 | 1,780 | 1,740 | 1,762 | +4 | +0.2% | 250,900 |
| 2013/07/24 | 1,623 | 1,762 | 1,623 | 1,758 | +135 | +8.3% | 284,400 |
| 2013/07/23 | 1,564 | 1,637 | 1,564 | 1,623 | +74 | +4.8% | 176,900 |
| 2013/07/22 | 1,573 | 1,620 | 1,536 | 1,549 | -1 | -0.1% | 286,000 |
| 2013/07/19 | 1,616 | 1,618 | 1,542 | 1,550 | -50 | -3.1% | 110,900 |
| 2013/07/18 | 1,581 | 1,616 | 1,559 | 1,600 | +19 | +1.2% | 67,300 |
| 2013/07/17 | 1,602 | 1,606 | 1,553 | 1,581 | -20 | -1.2% | 199,800 |
| 2013/07/16 | 1,648 | 1,663 | 1,595 | 1,601 | -31 | -1.9% | 112,600 |
| 2013/07/12 | 1,588 | 1,656 | 1,582 | 1,632 | +51 | +3.2% | 141,000 |
| 2013/07/11 | 1,556 | 1,626 | 1,556 | 1,581 | +8 | +0.5% | 163,400 |
| 2013/07/10 | 1,582 | 1,589 | 1,561 | 1,573 | -8 | -0.5% | 58,300 |
| 2013/07/09 | 1,567 | 1,590 | 1,545 | 1,581 | +49 | +3.2% | 84,000 |
| 2013/07/08 | 1,597 | 1,619 | 1,531 | 1,532 | -45 | -2.9% | 102,600 |
| 2013/07/05 | 1,549 | 1,585 | 1,546 | 1,577 | +29 | +1.9% | 107,500 |
| 2013/07/04 | 1,534 | 1,550 | 1,522 | 1,548 | +16 | +1% | 74,600 |
| 2013/07/03 | 1,530 | 1,539 | 1,495 | 1,532 | +3 | +0.2% | 130,900 |
| 2013/07/02 | 1,549 | 1,549 | 1,510 | 1,529 | +15 | +1% | 134,900 |
| 2013/07/01 | 1,490 | 1,515 | 1,466 | 1,514 | +50 | +3.4% | 139,200 |
| 2013/06/28 | 1,437 | 1,477 | 1,431 | 1,464 | +41 | +2.9% | 122,700 |
| 2013/06/27 | 1,422 | 1,432 | 1,381 | 1,423 | +19 | +1.4% | 203,600 |
| 2013/06/26 | 1,436 | 1,437 | 1,398 | 1,404 | -4 | -0.3% | 124,000 |
| 2013/06/25 | 1,440 | 1,440 | 1,379 | 1,408 | -48 | -3.3% | 236,500 |
| 2013/06/24 | 1,470 | 1,475 | 1,430 | 1,456 | -3 | -0.2% | 164,300 |
| 2013/06/21 | 1,450 | 1,468 | 1,398 | 1,459 | -12 | -0.8% | 244,600 |
| 2013/06/20 | 1,520 | 1,529 | 1,465 | 1,471 | -54 | -3.5% | 288,000 |
| 2013/06/19 | 1,477 | 1,538 | 1,477 | 1,525 | +82 | +5.7% | 439,400 |
| 2013/06/18 | 1,480 | 1,485 | 1,417 | 1,443 | -27 | -1.8% | 275,600 |
| 2013/06/17 | 1,420 | 1,505 | 1,420 | 1,470 | +50 | +3.5% | 203,900 |
| 2013/06/14 | 1,452 | 1,483 | 1,395 | 1,420 | +24 | +1.7% | 258,600 |
| 2013/06/13 | 1,461 | 1,461 | 1,372 | 1,396 | -80 | -5.4% | 231,500 |
2751～
2800
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
