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 |
|---|---|---|---|---|---|---|---|
| 2012/07/09 | 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 |
| 2012/06/06 | 1,287 | 1,331 | 1,269 | 1,327 | +41 | +3.2% | 103,200 |
| 2012/06/05 | 1,255 | 1,294 | 1,236 | 1,286 | +30 | +2.4% | 189,500 |
| 2012/06/04 | 1,279 | 1,281 | 1,252 | 1,256 | -50 | -3.8% | 108,600 |
| 2012/06/01 | 1,322 | 1,331 | 1,290 | 1,306 | -38 | -2.8% | 100,600 |
| 2012/05/31 | 1,325 | 1,348 | 1,318 | 1,344 | -4 | -0.3% | 47,200 |
| 2012/05/30 | 1,360 | 1,360 | 1,320 | 1,348 | -3 | -0.2% | 80,200 |
| 2012/05/29 | 1,329 | 1,355 | 1,310 | 1,351 | +22 | +1.7% | 96,900 |
| 2012/05/28 | 1,344 | 1,350 | 1,318 | 1,329 | -15 | -1.1% | 99,800 |
| 2012/05/25 | 1,365 | 1,371 | 1,337 | 1,344 | -20 | -1.5% | 87,500 |
| 2012/05/24 | 1,388 | 1,388 | 1,343 | 1,364 | -26 | -1.9% | 140,300 |
| 2012/05/23 | 1,409 | 1,417 | 1,384 | 1,390 | -19 | -1.3% | 97,200 |
| 2012/05/22 | 1,375 | 1,423 | 1,375 | 1,409 | +44 | +3.2% | 102,500 |
| 2012/05/21 | 1,353 | 1,384 | 1,350 | 1,365 | +19 | +1.4% | 77,800 |
| 2012/05/18 | 1,360 | 1,370 | 1,325 | 1,346 | -44 | -3.2% | 88,500 |
| 2012/05/17 | 1,375 | 1,402 | 1,361 | 1,390 | +16 | +1.2% | 78,300 |
| 2012/05/16 | 1,355 | 1,408 | 1,353 | 1,374 | +19 | +1.4% | 170,700 |
| 2012/05/15 | 1,370 | 1,375 | 1,303 | 1,355 | -29 | -2.1% | 160,300 |
| 2012/05/14 | 1,405 | 1,421 | 1,383 | 1,384 | -44 | -3.1% | 107,400 |
| 2012/05/11 | 1,466 | 1,471 | 1,412 | 1,428 | -38 | -2.6% | 137,200 |
| 2012/05/10 | 1,436 | 1,493 | 1,436 | 1,466 | +6 | +0.4% | 74,000 |
| 2012/05/09 | 1,470 | 1,486 | 1,451 | 1,460 | -26 | -1.7% | 84,100 |
| 2012/05/08 | 1,486 | 1,500 | 1,476 | 1,486 | +8 | +0.5% | 71,800 |
| 2012/05/07 | 1,480 | 1,506 | 1,470 | 1,478 | -61 | -4% | 93,000 |
| 2012/05/02 | 1,545 | 1,558 | 1,533 | 1,539 | +12 | +0.8% | 93,900 |
| 2012/05/01 | 1,534 | 1,556 | 1,518 | 1,527 | +16 | +1.1% | 287,300 |
| 2012/04/27 | 1,498 | 1,599 | 1,480 | 1,511 | +9 | +0.6% | 182,100 |
| 2012/04/26 | 1,514 | 1,520 | 1,497 | 1,502 | ±0 | ±0% | 72,100 |
3151～
3200
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 | 193,100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 | 252,200円 | +3.1% | -49.1% | 0.99% | 53.90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
