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 |
|---|---|---|---|---|---|---|---|
| 2012/12/03 | 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 |
| 2012/10/29 | 1,239 | 1,253 | 1,207 | 1,226 | -12 | -1% | 160,600 |
| 2012/10/26 | 1,258 | 1,259 | 1,226 | 1,238 | -5 | -0.4% | 211,700 |
| 2012/10/25 | 1,189 | 1,252 | 1,189 | 1,243 | +56 | +4.7% | 211,900 |
| 2012/10/24 | 1,219 | 1,226 | 1,171 | 1,187 | -59 | -4.7% | 306,500 |
| 2012/10/23 | 1,281 | 1,282 | 1,228 | 1,246 | -20 | -1.6% | 131,300 |
| 2012/10/22 | 1,220 | 1,272 | 1,212 | 1,266 | +27 | +2.2% | 194,200 |
| 2012/10/19 | 1,253 | 1,256 | 1,203 | 1,239 | -14 | -1.1% | 269,000 |
| 2012/10/18 | 1,251 | 1,263 | 1,233 | 1,253 | -4 | -0.3% | 205,500 |
| 2012/10/17 | 1,213 | 1,262 | 1,194 | 1,257 | +56 | +4.7% | 415,400 |
| 2012/10/16 | 1,202 | 1,207 | 1,164 | 1,201 | -1 | -0.1% | 304,800 |
| 2012/10/15 | 1,160 | 1,218 | 1,160 | 1,202 | +43 | +3.7% | 330,700 |
| 2012/10/12 | 1,126 | 1,168 | 1,126 | 1,159 | +34 | +3% | 242,300 |
| 2012/10/11 | 1,110 | 1,143 | 1,107 | 1,125 | +12 | +1.1% | 245,600 |
| 2012/10/10 | 1,145 | 1,145 | 1,105 | 1,113 | -57 | -4.9% | 222,300 |
| 2012/10/09 | 1,193 | 1,195 | 1,140 | 1,170 | -26 | -2.2% | 298,600 |
| 2012/10/05 | 1,212 | 1,242 | 1,184 | 1,196 | -3 | -0.3% | 251,400 |
| 2012/10/04 | 1,200 | 1,207 | 1,147 | 1,199 | -21 | -1.7% | 342,800 |
| 2012/10/03 | 1,262 | 1,268 | 1,175 | 1,220 | -56 | -4.4% | 587,100 |
| 2012/10/02 | 1,267 | 1,304 | 1,265 | 1,276 | +9 | +0.7% | 203,300 |
| 2012/10/01 | 1,350 | 1,352 | 1,246 | 1,267 | -112 | -8.1% | 409,300 |
| 2012/09/28 | 1,398 | 1,398 | 1,355 | 1,379 | -49 | -3.4% | 213,700 |
| 2012/09/27 | 1,336 | 1,443 | 1,336 | 1,428 | +90 | +6.7% | 298,900 |
| 2012/09/26 | 1,380 | 1,389 | 1,331 | 1,338 | -56 | -4% | 150,100 |
| 2012/09/25 | 1,360 | 1,396 | 1,346 | 1,394 | +8 | +0.6% | 136,500 |
| 2012/09/24 | 1,403 | 1,403 | 1,373 | 1,386 | -41 | -2.9% | 129,400 |
| 2012/09/21 | 1,428 | 1,441 | 1,422 | 1,427 | ±0 | ±0% | 92,900 |
3051～
3100
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
