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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 1,515 | 1,527 | 1,491 | 1,496 | -33 | -2.2% | 113,000 |
| 2012/01/11 | 1,505 | 1,543 | 1,505 | 1,529 | +44 | +3% | 249,500 |
| 2012/01/10 | 1,481 | 1,495 | 1,464 | 1,485 | +14 | +1% | 93,000 |
| 2012/01/06 | 1,495 | 1,496 | 1,465 | 1,471 | -10 | -0.7% | 178,000 |
| 2012/01/05 | 1,460 | 1,485 | 1,460 | 1,481 | +17 | +1.2% | 78,800 |
| 2012/01/04 | 1,470 | 1,499 | 1,463 | 1,464 | +35 | +2.4% | 153,700 |
| 2011/12/30 | 1,392 | 1,438 | 1,385 | 1,429 | +38 | +2.7% | 54,500 |
| 2011/12/29 | 1,402 | 1,402 | 1,369 | 1,391 | -11 | -0.8% | 157,000 |
| 2011/12/28 | 1,381 | 1,419 | 1,375 | 1,402 | +20 | +1.4% | 135,800 |
| 2011/12/27 | 1,377 | 1,386 | 1,365 | 1,382 | -25 | -1.8% | 152,100 |
| 2011/12/26 | 1,421 | 1,423 | 1,395 | 1,407 | +16 | +1.2% | 93,400 |
| 2011/12/22 | 1,399 | 1,399 | 1,367 | 1,391 | -23 | -1.6% | 149,900 |
| 2011/12/21 | 1,431 | 1,438 | 1,400 | 1,414 | +11 | +0.8% | 120,000 |
| 2011/12/20 | 1,395 | 1,422 | 1,385 | 1,403 | +21 | +1.5% | 136,500 |
| 2011/12/19 | 1,417 | 1,418 | 1,348 | 1,382 | -54 | -3.8% | 285,900 |
| 2011/12/16 | 1,448 | 1,462 | 1,425 | 1,436 | -20 | -1.4% | 155,900 |
| 2011/12/15 | 1,480 | 1,491 | 1,452 | 1,456 | -43 | -2.9% | 152,300 |
| 2011/12/14 | 1,503 | 1,506 | 1,485 | 1,499 | -1 | -0.1% | 113,100 |
| 2011/12/13 | 1,500 | 1,533 | 1,492 | 1,500 | -26 | -1.7% | 202,600 |
| 2011/12/12 | 1,550 | 1,560 | 1,518 | 1,526 | -23 | -1.5% | 273,600 |
| 2011/12/09 | 1,532 | 1,563 | 1,517 | 1,549 | +18 | +1.2% | 153,700 |
| 2011/12/08 | 1,551 | 1,555 | 1,513 | 1,531 | -25 | -1.6% | 289,300 |
| 2011/12/07 | 1,552 | 1,562 | 1,517 | 1,556 | +12 | +0.8% | 173,800 |
| 2011/12/06 | 1,633 | 1,634 | 1,525 | 1,544 | -68 | -4.2% | 237,500 |
| 2011/12/05 | 1,585 | 1,624 | 1,574 | 1,612 | +50 | +3.2% | 252,400 |
| 2011/12/02 | 1,537 | 1,562 | 1,537 | 1,562 | +16 | +1% | 116,400 |
| 2011/12/01 | 1,533 | 1,554 | 1,530 | 1,546 | +28 | +1.8% | 153,400 |
| 2011/11/30 | 1,507 | 1,518 | 1,483 | 1,518 | +14 | +0.9% | 85,700 |
| 2011/11/29 | 1,498 | 1,507 | 1,474 | 1,504 | +25 | +1.7% | 129,300 |
| 2011/11/28 | 1,499 | 1,514 | 1,471 | 1,479 | +10 | +0.7% | 92,600 |
| 2011/11/25 | 1,504 | 1,525 | 1,469 | 1,469 | -18 | -1.2% | 103,800 |
| 2011/11/24 | 1,480 | 1,491 | 1,454 | 1,487 | +6 | +0.4% | 161,800 |
| 2011/11/22 | 1,500 | 1,503 | 1,470 | 1,481 | -37 | -2.4% | 188,900 |
| 2011/11/21 | 1,518 | 1,540 | 1,471 | 1,518 | +16 | +1.1% | 270,400 |
| 2011/11/18 | 1,457 | 1,520 | 1,441 | 1,502 | +25 | +1.7% | 385,900 |
| 2011/11/17 | 1,421 | 1,477 | 1,415 | 1,477 | +88 | +6.3% | 474,800 |
| 2011/11/16 | 1,385 | 1,408 | 1,375 | 1,389 | +2 | +0.1% | 114,500 |
| 2011/11/15 | 1,434 | 1,446 | 1,382 | 1,387 | -63 | -4.3% | 107,900 |
| 2011/11/14 | 1,413 | 1,452 | 1,410 | 1,450 | +64 | +4.6% | 95,200 |
| 2011/11/11 | 1,398 | 1,405 | 1,373 | 1,386 | -3 | -0.2% | 82,800 |
| 2011/11/10 | 1,395 | 1,395 | 1,361 | 1,389 | -62 | -4.3% | 129,000 |
| 2011/11/09 | 1,399 | 1,455 | 1,398 | 1,451 | +51 | +3.6% | 87,000 |
| 2011/11/08 | 1,432 | 1,444 | 1,396 | 1,400 | -27 | -1.9% | 57,600 |
| 2011/11/07 | 1,452 | 1,452 | 1,421 | 1,427 | -36 | -2.5% | 108,200 |
| 2011/11/04 | 1,422 | 1,476 | 1,410 | 1,463 | +71 | +5.1% | 198,400 |
| 2011/11/02 | 1,380 | 1,401 | 1,373 | 1,392 | -15 | -1.1% | 75,500 |
| 2011/11/01 | 1,394 | 1,425 | 1,394 | 1,407 | -1 | -0.1% | 111,000 |
| 2011/10/31 | 1,450 | 1,465 | 1,394 | 1,408 | -48 | -3.3% | 156,000 |
| 2011/10/28 | 1,460 | 1,490 | 1,450 | 1,456 | ±0 | ±0% | 198,900 |
| 2011/10/27 | 1,448 | 1,456 | 1,401 | 1,456 | +12 | +0.8% | 155,700 |
3151～
3200
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
