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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 1,768 | 1,794 | 1,765 | 1,786 | +2 | +0.1% | 97,400 |
| 2023/05/11 | 1,815 | 1,825 | 1,765 | 1,784 | -31 | -1.7% | 140,600 |
| 2023/05/10 | 1,842 | 1,860 | 1,787 | 1,815 | -10 | -0.5% | 248,400 |
| 2023/05/09 | 1,824 | 1,839 | 1,803 | 1,825 | +26 | +1.4% | 275,600 |
| 2023/05/08 | 1,779 | 1,816 | 1,779 | 1,799 | +27 | +1.5% | 233,000 |
| 2023/05/02 | 1,784 | 1,809 | 1,756 | 1,772 | +1 | +0.1% | 171,800 |
| 2023/05/01 | 1,807 | 1,832 | 1,742 | 1,771 | -58 | -3.2% | 567,200 |
| 2023/04/28 | 1,665 | 1,843 | 1,656 | 1,829 | +183 | +11.1% | 498,800 |
| 2023/04/27 | 1,616 | 1,647 | 1,615 | 1,646 | +21 | +1.3% | 102,900 |
| 2023/04/26 | 1,619 | 1,633 | 1,597 | 1,625 | -17 | -1% | 133,300 |
| 2023/04/25 | 1,680 | 1,683 | 1,638 | 1,642 | -21 | -1.3% | 135,900 |
| 2023/04/24 | 1,683 | 1,686 | 1,648 | 1,663 | -19 | -1.1% | 138,000 |
| 2023/04/21 | 1,671 | 1,684 | 1,663 | 1,682 | +8 | +0.5% | 95,100 |
| 2023/04/20 | 1,652 | 1,683 | 1,652 | 1,674 | +30 | +1.8% | 118,000 |
| 2023/04/19 | 1,623 | 1,645 | 1,621 | 1,644 | +25 | +1.5% | 93,100 |
| 2023/04/18 | 1,619 | 1,630 | 1,613 | 1,619 | +3 | +0.2% | 66,200 |
| 2023/04/17 | 1,615 | 1,619 | 1,594 | 1,616 | +8 | +0.5% | 45,500 |
| 2023/04/14 | 1,613 | 1,617 | 1,605 | 1,608 | +7 | +0.4% | 58,700 |
| 2023/04/13 | 1,607 | 1,610 | 1,597 | 1,601 | -10 | -0.6% | 76,200 |
| 2023/04/12 | 1,589 | 1,615 | 1,589 | 1,611 | +31 | +2% | 99,500 |
| 2023/04/11 | 1,570 | 1,580 | 1,554 | 1,580 | +26 | +1.7% | 87,500 |
| 2023/04/10 | 1,550 | 1,567 | 1,548 | 1,554 | +15 | +1% | 56,700 |
| 2023/04/07 | 1,535 | 1,553 | 1,531 | 1,539 | +4 | +0.3% | 58,200 |
| 2023/04/06 | 1,554 | 1,566 | 1,534 | 1,535 | -41 | -2.6% | 102,000 |
| 2023/04/05 | 1,584 | 1,587 | 1,563 | 1,576 | -47 | -2.9% | 164,700 |
| 2023/04/04 | 1,628 | 1,634 | 1,609 | 1,623 | +13 | +0.8% | 126,500 |
| 2023/04/03 | 1,608 | 1,617 | 1,591 | 1,610 | +2 | +0.1% | 129,700 |
| 2023/03/31 | 1,576 | 1,620 | 1,576 | 1,608 | +41 | +2.6% | 164,300 |
| 2023/03/30 | 1,563 | 1,585 | 1,543 | 1,567 | -42 | -2.6% | 198,600 |
| 2023/03/29 | 1,584 | 1,625 | 1,575 | 1,609 | +35 | +2.2% | 407,200 |
| 2023/03/28 | 1,580 | 1,605 | 1,571 | 1,574 | +16 | +1% | 192,400 |
| 2023/03/27 | 1,576 | 1,583 | 1,543 | 1,558 | +5 | +0.3% | 261,100 |
| 2023/03/24 | 1,576 | 1,578 | 1,553 | 1,553 | -30 | -1.9% | 287,000 |
| 2023/03/23 | 1,538 | 1,592 | 1,532 | 1,583 | +40 | +2.6% | 171,900 |
| 2023/03/22 | 1,563 | 1,571 | 1,538 | 1,543 | -5 | -0.3% | 221,200 |
| 2023/03/20 | 1,564 | 1,590 | 1,539 | 1,548 | -35 | -2.2% | 290,800 |
| 2023/03/17 | 1,506 | 1,594 | 1,473 | 1,583 | +98 | +6.6% | 731,100 |
| 2023/03/16 | 1,518 | 1,523 | 1,474 | 1,485 | -95 | -6% | 177,900 |
| 2023/03/15 | 1,563 | 1,582 | 1,552 | 1,580 | +45 | +2.9% | 160,000 |
| 2023/03/14 | 1,566 | 1,567 | 1,531 | 1,535 | -76 | -4.7% | 166,300 |
| 2023/03/13 | 1,605 | 1,613 | 1,578 | 1,611 | -22 | -1.3% | 186,800 |
| 2023/03/10 | 1,627 | 1,646 | 1,623 | 1,633 | -34 | -2% | 265,100 |
| 2023/03/09 | 1,675 | 1,680 | 1,659 | 1,667 | +3 | +0.2% | 132,500 |
| 2023/03/08 | 1,683 | 1,687 | 1,651 | 1,664 | -35 | -2.1% | 196,900 |
| 2023/03/07 | 1,675 | 1,699 | 1,657 | 1,699 | +18 | +1.1% | 284,300 |
| 2023/03/06 | 1,690 | 1,706 | 1,675 | 1,681 | +7 | +0.4% | 162,600 |
| 2023/03/03 | 1,679 | 1,690 | 1,665 | 1,674 | +2 | +0.1% | 209,600 |
| 2023/03/02 | 1,689 | 1,696 | 1,668 | 1,672 | -6 | -0.4% | 108,400 |
| 2023/03/01 | 1,625 | 1,678 | 1,621 | 1,678 | +48 | +2.9% | 149,700 |
| 2023/02/28 | 1,654 | 1,660 | 1,628 | 1,630 | -20 | -1.2% | 161,700 |
251～
300
件表示中 / 3458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 | 217,200円 | +5.0% | -9.7% | 4.14% | 7.55倍 | 0.48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 | 226,600円 | -2.5% | +7.3% | 3.09% | 13.00倍 | 0.54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 |
| 大阪製鉄 | 280,100円 | +2.3% | +3.1% | 1.21% | 24.78倍 | 0.72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 |
| 合同鉄 | 555,000円 | +1.0% | -21.2% | 4.32% | 7.06倍 | 0.63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 |
| 中部鋼 | 274,500円 | +0.3% | -11.0% | 3.68% | 12.18倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
