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 |
|---|---|---|---|---|---|---|---|
| 2013/09/04 | 1,740 | 1,800 | 1,731 | 1,793 | +47 | +2.7% | 123,700 |
| 2013/09/03 | 1,693 | 1,758 | 1,690 | 1,746 | +96 | +5.8% | 175,400 |
| 2013/09/02 | 1,613 | 1,664 | 1,613 | 1,650 | +42 | +2.6% | 87,700 |
| 2013/08/30 | 1,645 | 1,655 | 1,606 | 1,608 | -35 | -2.1% | 48,000 |
| 2013/08/29 | 1,625 | 1,658 | 1,625 | 1,643 | +5 | +0.3% | 60,200 |
| 2013/08/28 | 1,648 | 1,678 | 1,611 | 1,638 | -43 | -2.6% | 54,700 |
| 2013/08/27 | 1,694 | 1,720 | 1,674 | 1,681 | -13 | -0.8% | 90,700 |
| 2013/08/26 | 1,647 | 1,699 | 1,640 | 1,694 | +48 | +2.9% | 115,400 |
| 2013/08/23 | 1,665 | 1,697 | 1,630 | 1,646 | +6 | +0.4% | 93,900 |
| 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 |
2901～
2950
件表示中 / 3745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 | 219,300円 | +5.3% | +14.3% | 4.10% | 7.94倍 | 0.47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 | 206,700円 | +0.2% | +17.6% | 5.59% | 13.93倍 | 0.57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 | 278,200円 | +3.1% | -49.1% | 0.90% | 59.46倍 | 0.53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 | 663,000円 | -1.3% | -12.7% | 4.34% | 11.49倍 | 0.92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 | 375,500円 | -2.5% | -9.2% | 5.33% | 5.78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
