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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,552 | 1,582 | 1,539 | 1,574 | +25 | +1.6% | 144,700 |
| 2012/08/15 | 1,560 | 1,560 | 1,525 | 1,549 | -3 | -0.2% | 79,400 |
| 2012/08/14 | 1,548 | 1,577 | 1,547 | 1,552 | +4 | +0.3% | 131,900 |
| 2012/08/13 | 1,553 | 1,576 | 1,542 | 1,548 | -9 | -0.6% | 160,800 |
| 2012/08/10 | 1,578 | 1,589 | 1,540 | 1,557 | -38 | -2.4% | 179,900 |
| 2012/08/09 | 1,588 | 1,597 | 1,557 | 1,595 | ±0 | ±0% | 125,800 |
| 2012/08/08 | 1,600 | 1,613 | 1,579 | 1,595 | +2 | +0.1% | 158,800 |
| 2012/08/07 | 1,564 | 1,609 | 1,563 | 1,593 | +9 | +0.6% | 95,200 |
| 2012/08/06 | 1,589 | 1,605 | 1,570 | 1,584 | +20 | +1.3% | 76,200 |
| 2012/08/03 | 1,581 | 1,581 | 1,549 | 1,564 | -44 | -2.7% | 117,800 |
| 2012/08/02 | 1,600 | 1,631 | 1,599 | 1,608 | ±0 | ±0% | 126,900 |
| 2012/08/01 | 1,513 | 1,617 | 1,513 | 1,608 | +74 | +4.8% | 276,400 |
| 2012/07/31 | 1,470 | 1,545 | 1,450 | 1,534 | +61 | +4.1% | 362,900 |
| 2012/07/30 | 1,468 | 1,481 | 1,428 | 1,473 | -1 | -0.1% | 193,700 |
| 2012/07/27 | 1,499 | 1,501 | 1,453 | 1,474 | -19 | -1.3% | 202,700 |
| 2012/07/26 | 1,500 | 1,500 | 1,452 | 1,493 | +10 | +0.7% | 180,800 |
| 2012/07/25 | 1,497 | 1,499 | 1,467 | 1,483 | -13 | -0.9% | 113,600 |
| 2012/07/24 | 1,477 | 1,519 | 1,477 | 1,496 | +16 | +1.1% | 125,700 |
| 2012/07/23 | 1,531 | 1,545 | 1,480 | 1,480 | -86 | -5.5% | 182,700 |
| 2012/07/20 | 1,561 | 1,588 | 1,545 | 1,566 | +32 | +2.1% | 257,900 |
| 2012/07/19 | 1,500 | 1,539 | 1,472 | 1,534 | +62 | +4.2% | 141,500 |
| 2012/07/18 | 1,470 | 1,501 | 1,465 | 1,472 | +9 | +0.6% | 134,800 |
| 2012/07/17 | 1,482 | 1,486 | 1,446 | 1,463 | -9 | -0.6% | 127,900 |
| 2012/07/13 | 1,460 | 1,485 | 1,457 | 1,472 | +39 | +2.7% | 249,100 |
| 2012/07/12 | 1,430 | 1,454 | 1,416 | 1,433 | +2 | +0.1% | 75,000 |
| 2012/07/11 | 1,438 | 1,438 | 1,413 | 1,431 | -16 | -1.1% | 33,300 |
| 2012/07/10 | 1,449 | 1,474 | 1,433 | 1,447 | +4 | +0.3% | 128,800 |
| 2012/07/09 | 1,459 | 1,460 | 1,429 | 1,443 | -27 | -1.8% | 162,300 |
| 2012/07/06 | 1,479 | 1,486 | 1,462 | 1,470 | -10 | -0.7% | 90,600 |
| 2012/07/05 | 1,493 | 1,514 | 1,473 | 1,480 | +3 | +0.2% | 95,200 |
| 2012/07/04 | 1,474 | 1,488 | 1,461 | 1,477 | +15 | +1% | 48,200 |
| 2012/07/03 | 1,460 | 1,470 | 1,453 | 1,462 | +2 | +0.1% | 66,100 |
| 2012/07/02 | 1,492 | 1,496 | 1,451 | 1,460 | +9 | +0.6% | 104,400 |
| 2012/06/29 | 1,399 | 1,466 | 1,397 | 1,451 | +57 | +4.1% | 130,600 |
| 2012/06/28 | 1,381 | 1,403 | 1,374 | 1,394 | +24 | +1.8% | 50,800 |
| 2012/06/27 | 1,349 | 1,371 | 1,343 | 1,370 | +27 | +2% | 40,900 |
| 2012/06/26 | 1,344 | 1,360 | 1,336 | 1,343 | -19 | -1.4% | 69,200 |
| 2012/06/25 | 1,373 | 1,380 | 1,353 | 1,362 | -10 | -0.7% | 58,000 |
| 2012/06/22 | 1,356 | 1,378 | 1,350 | 1,372 | ±0 | ±0% | 63,700 |
| 2012/06/21 | 1,380 | 1,385 | 1,353 | 1,372 | -9 | -0.7% | 126,200 |
| 2012/06/20 | 1,373 | 1,388 | 1,355 | 1,381 | +21 | +1.5% | 124,400 |
| 2012/06/19 | 1,373 | 1,387 | 1,355 | 1,360 | -13 | -0.9% | 165,000 |
| 2012/06/18 | 1,335 | 1,383 | 1,332 | 1,373 | +65 | +5% | 141,500 |
| 2012/06/15 | 1,330 | 1,342 | 1,306 | 1,308 | -16 | -1.2% | 86,900 |
| 2012/06/14 | 1,323 | 1,326 | 1,309 | 1,324 | -10 | -0.7% | 128,000 |
| 2012/06/13 | 1,346 | 1,346 | 1,323 | 1,334 | -5 | -0.4% | 84,400 |
| 2012/06/12 | 1,326 | 1,346 | 1,314 | 1,339 | -6 | -0.4% | 92,000 |
| 2012/06/11 | 1,349 | 1,360 | 1,338 | 1,345 | ±0 | ±0% | 207,300 |
| 2012/06/08 | 1,350 | 1,355 | 1,330 | 1,345 | -18 | -1.3% | 201,900 |
| 2012/06/07 | 1,350 | 1,365 | 1,335 | 1,363 | +36 | +2.7% | 175,300 |
3001～
3050
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
