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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,621 | 1,621 | 1,567 | 1,573 | -61 | -3.7% | 123,900 |
| 2013/01/15 | 1,632 | 1,654 | 1,610 | 1,634 | +11 | +0.7% | 118,400 |
| 2013/01/11 | 1,635 | 1,642 | 1,603 | 1,623 | +18 | +1.1% | 161,000 |
| 2013/01/10 | 1,598 | 1,629 | 1,582 | 1,605 | +7 | +0.4% | 150,200 |
| 2013/01/09 | 1,599 | 1,641 | 1,583 | 1,598 | -3 | -0.2% | 186,200 |
| 2013/01/08 | 1,695 | 1,695 | 1,597 | 1,601 | -126 | -7.3% | 216,400 |
| 2013/01/07 | 1,771 | 1,781 | 1,720 | 1,727 | +30 | +1.8% | 167,700 |
| 2013/01/04 | 1,689 | 1,724 | 1,680 | 1,697 | +59 | +3.6% | 143,500 |
| 2012/12/28 | 1,660 | 1,660 | 1,601 | 1,638 | -22 | -1.3% | 125,300 |
| 2012/12/27 | 1,612 | 1,678 | 1,605 | 1,660 | +68 | +4.3% | 247,100 |
| 2012/12/26 | 1,529 | 1,605 | 1,528 | 1,592 | +79 | +5.2% | 171,300 |
| 2012/12/25 | 1,544 | 1,565 | 1,504 | 1,513 | -46 | -3% | 132,100 |
| 2012/12/21 | 1,540 | 1,566 | 1,537 | 1,559 | +18 | +1.2% | 248,800 |
| 2012/12/20 | 1,510 | 1,560 | 1,495 | 1,541 | +27 | +1.8% | 189,900 |
| 2012/12/19 | 1,475 | 1,555 | 1,464 | 1,514 | +69 | +4.8% | 323,000 |
| 2012/12/18 | 1,435 | 1,470 | 1,435 | 1,445 | +18 | +1.3% | 177,100 |
| 2012/12/17 | 1,450 | 1,461 | 1,423 | 1,427 | +8 | +0.6% | 108,500 |
| 2012/12/14 | 1,381 | 1,425 | 1,378 | 1,419 | +17 | +1.2% | 161,400 |
| 2012/12/13 | 1,385 | 1,409 | 1,371 | 1,402 | +33 | +2.4% | 139,200 |
| 2012/12/12 | 1,369 | 1,390 | 1,359 | 1,369 | +23 | +1.7% | 140,600 |
| 2012/12/11 | 1,328 | 1,356 | 1,325 | 1,346 | +22 | +1.7% | 163,300 |
| 2012/12/10 | 1,345 | 1,347 | 1,317 | 1,324 | +9 | +0.7% | 181,400 |
| 2012/12/07 | 1,350 | 1,371 | 1,314 | 1,315 | -57 | -4.2% | 246,900 |
| 2012/12/06 | 1,373 | 1,377 | 1,356 | 1,372 | ±0 | ±0% | 191,300 |
| 2012/12/05 | 1,361 | 1,409 | 1,356 | 1,372 | +2 | +0.1% | 174,700 |
| 2012/12/04 | 1,345 | 1,374 | 1,335 | 1,370 | +14 | +1% | 130,400 |
| 2012/12/03 | 1,338 | 1,383 | 1,329 | 1,356 | +10 | +0.7% | 136,100 |
| 2012/11/30 | 1,359 | 1,365 | 1,325 | 1,346 | -4 | -0.3% | 124,100 |
| 2012/11/29 | 1,370 | 1,374 | 1,314 | 1,350 | +10 | +0.7% | 219,200 |
| 2012/11/28 | 1,415 | 1,415 | 1,319 | 1,340 | -89 | -6.2% | 295,800 |
| 2012/11/27 | 1,427 | 1,434 | 1,405 | 1,429 | +1 | +0.1% | 192,100 |
| 2012/11/26 | 1,420 | 1,448 | 1,420 | 1,428 | +24 | +1.7% | 133,500 |
| 2012/11/22 | 1,390 | 1,415 | 1,390 | 1,404 | +15 | +1.1% | 165,000 |
| 2012/11/21 | 1,344 | 1,400 | 1,343 | 1,389 | +60 | +4.5% | 285,000 |
| 2012/11/20 | 1,345 | 1,348 | 1,313 | 1,329 | +48 | +3.7% | 380,800 |
| 2012/11/19 | 1,226 | 1,289 | 1,225 | 1,281 | +55 | +4.5% | 263,700 |
| 2012/11/16 | 1,242 | 1,243 | 1,222 | 1,226 | -16 | -1.3% | 134,900 |
| 2012/11/15 | 1,165 | 1,244 | 1,152 | 1,242 | +77 | +6.6% | 357,900 |
| 2012/11/14 | 1,131 | 1,181 | 1,120 | 1,165 | +34 | +3% | 267,000 |
| 2012/11/13 | 1,141 | 1,144 | 1,116 | 1,131 | -1 | -0.1% | 120,100 |
| 2012/11/12 | 1,158 | 1,169 | 1,131 | 1,132 | -26 | -2.2% | 92,600 |
| 2012/11/09 | 1,168 | 1,181 | 1,155 | 1,158 | -25 | -2.1% | 135,500 |
| 2012/11/08 | 1,185 | 1,195 | 1,164 | 1,183 | -26 | -2.2% | 253,000 |
| 2012/11/07 | 1,245 | 1,256 | 1,205 | 1,209 | -18 | -1.5% | 191,900 |
| 2012/11/06 | 1,213 | 1,228 | 1,210 | 1,227 | +13 | +1.1% | 57,500 |
| 2012/11/05 | 1,251 | 1,260 | 1,205 | 1,214 | -34 | -2.7% | 154,600 |
| 2012/11/02 | 1,228 | 1,251 | 1,220 | 1,248 | +20 | +1.6% | 190,000 |
| 2012/11/01 | 1,214 | 1,233 | 1,172 | 1,228 | -16 | -1.3% | 335,300 |
| 2012/10/31 | 1,248 | 1,263 | 1,233 | 1,244 | ±0 | ±0% | 159,500 |
| 2012/10/30 | 1,224 | 1,262 | 1,224 | 1,244 | +18 | +1.5% | 191,500 |
2901～
2950
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
