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 |
|---|---|---|---|---|---|---|---|
| 2013/07/17 | 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 |
| 2013/06/12 | 1,448 | 1,496 | 1,419 | 1,476 | +23 | +1.6% | 127,400 |
| 2013/06/11 | 1,510 | 1,512 | 1,428 | 1,453 | -68 | -4.5% | 231,700 |
| 2013/06/10 | 1,460 | 1,531 | 1,458 | 1,521 | +84 | +5.8% | 117,700 |
| 2013/06/07 | 1,423 | 1,467 | 1,385 | 1,437 | -24 | -1.6% | 179,700 |
| 2013/06/06 | 1,507 | 1,527 | 1,455 | 1,461 | -45 | -3% | 248,600 |
| 2013/06/05 | 1,519 | 1,567 | 1,506 | 1,506 | -15 | -1% | 140,300 |
| 2013/06/04 | 1,512 | 1,536 | 1,477 | 1,521 | -12 | -0.8% | 184,100 |
| 2013/06/03 | 1,580 | 1,594 | 1,525 | 1,533 | -77 | -4.8% | 143,300 |
| 2013/05/31 | 1,572 | 1,639 | 1,572 | 1,610 | +33 | +2.1% | 148,000 |
| 2013/05/30 | 1,618 | 1,654 | 1,562 | 1,577 | -51 | -3.1% | 176,600 |
| 2013/05/29 | 1,656 | 1,688 | 1,618 | 1,628 | -2 | -0.1% | 111,100 |
| 2013/05/28 | 1,566 | 1,658 | 1,558 | 1,630 | +21 | +1.3% | 234,300 |
| 2013/05/27 | 1,607 | 1,646 | 1,585 | 1,609 | -2 | -0.1% | 299,400 |
| 2013/05/24 | 1,698 | 1,715 | 1,582 | 1,611 | -86 | -5.1% | 467,000 |
| 2013/05/23 | 1,770 | 1,836 | 1,697 | 1,697 | -101 | -5.6% | 349,800 |
| 2013/05/22 | 1,863 | 1,885 | 1,798 | 1,798 | -80 | -4.3% | 307,300 |
| 2013/05/21 | 1,874 | 1,922 | 1,849 | 1,878 | +4 | +0.2% | 185,600 |
| 2013/05/20 | 1,849 | 1,891 | 1,841 | 1,874 | +59 | +3.3% | 224,100 |
| 2013/05/17 | 1,810 | 1,832 | 1,742 | 1,815 | -18 | -1% | 165,100 |
| 2013/05/16 | 1,879 | 1,879 | 1,820 | 1,833 | -26 | -1.4% | 174,800 |
| 2013/05/15 | 1,880 | 1,926 | 1,834 | 1,859 | +19 | +1% | 291,500 |
| 2013/05/14 | 1,898 | 1,908 | 1,814 | 1,840 | -57 | -3% | 268,500 |
| 2013/05/13 | 1,897 | 1,908 | 1,877 | 1,897 | +19 | +1% | 110,000 |
| 2013/05/10 | 1,875 | 1,910 | 1,865 | 1,878 | +31 | +1.7% | 79,900 |
| 2013/05/09 | 1,857 | 1,881 | 1,845 | 1,847 | +5 | +0.3% | 128,300 |
| 2013/05/08 | 1,850 | 1,884 | 1,825 | 1,842 | +14 | +0.8% | 173,000 |
2901～
2950
件表示中 / 3710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 | 194,600円 | +5.3% | +14.3% | 4.62% | 7.05倍 | 0.42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 | 747,000円 | +0.2% | +17.6% | 6.18% | 12.58倍 | 0.52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 | 252,800円 | +3.1% | -49.1% | 0.99% | 54.03倍 | 0.48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 | 554,000円 | -1.3% | -12.7% | 5.20% | 9.60倍 | 0.77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 | 377,500円 | -2.5% | -9.2% | 5.30% | 5.81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
