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 |
|---|---|---|---|---|---|---|---|
| 2012/09/19 | 1,467 | 1,493 | 1,457 | 1,483 | +27 | +1.9% | 65,700 |
| 2012/09/18 | 1,470 | 1,470 | 1,437 | 1,456 | -10 | -0.7% | 123,700 |
| 2012/09/14 | 1,478 | 1,485 | 1,456 | 1,466 | +17 | +1.2% | 115,100 |
| 2012/09/13 | 1,434 | 1,457 | 1,434 | 1,449 | +1 | +0.1% | 49,900 |
| 2012/09/12 | 1,445 | 1,462 | 1,432 | 1,448 | +14 | +1% | 103,700 |
| 2012/09/11 | 1,457 | 1,460 | 1,415 | 1,434 | -35 | -2.4% | 121,200 |
| 2012/09/10 | 1,470 | 1,495 | 1,446 | 1,469 | -9 | -0.6% | 95,100 |
| 2012/09/07 | 1,475 | 1,480 | 1,447 | 1,478 | +30 | +2.1% | 108,900 |
| 2012/09/06 | 1,430 | 1,463 | 1,430 | 1,448 | +30 | +2.1% | 159,000 |
| 2012/09/05 | 1,415 | 1,425 | 1,396 | 1,418 | -15 | -1% | 134,100 |
| 2012/09/04 | 1,440 | 1,445 | 1,413 | 1,433 | -10 | -0.7% | 161,000 |
| 2012/09/03 | 1,439 | 1,460 | 1,419 | 1,443 | -3 | -0.2% | 118,500 |
| 2012/08/31 | 1,428 | 1,465 | 1,426 | 1,446 | +14 | +1% | 163,200 |
| 2012/08/30 | 1,430 | 1,442 | 1,423 | 1,432 | +2 | +0.1% | 175,500 |
| 2012/08/29 | 1,438 | 1,473 | 1,416 | 1,430 | +9 | +0.6% | 208,600 |
| 2012/08/28 | 1,424 | 1,448 | 1,405 | 1,421 | -4 | -0.3% | 220,500 |
| 2012/08/27 | 1,495 | 1,497 | 1,421 | 1,425 | -68 | -4.6% | 203,500 |
| 2012/08/24 | 1,495 | 1,497 | 1,461 | 1,493 | -27 | -1.8% | 115,200 |
| 2012/08/23 | 1,495 | 1,526 | 1,462 | 1,520 | +20 | +1.3% | 157,700 |
| 2012/08/22 | 1,536 | 1,537 | 1,494 | 1,500 | -39 | -2.5% | 96,600 |
| 2012/08/21 | 1,546 | 1,548 | 1,526 | 1,539 | -7 | -0.5% | 76,700 |
| 2012/08/20 | 1,593 | 1,602 | 1,543 | 1,546 | -44 | -2.8% | 140,100 |
| 2012/08/17 | 1,583 | 1,595 | 1,559 | 1,590 | +16 | +1% | 101,300 |
| 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 |
3101～
3150
件表示中 / 3709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 | 193,200円 | +5.3% | +14.3% | 4.66% | 7.00倍 | 0.41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 | 746,000円 | +0.2% | +17.6% | 6.19% | 12.57倍 | 0.51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 | 251,200円 | +3.1% | -49.1% | 1.00% | 53.69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 | 555,000円 | -1.3% | -12.7% | 5.19% | 9.62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 | 376,500円 | -2.5% | -9.2% | 5.31% | 5.79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
