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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 1,148 | 1,159 | 1,119 | 1,139 | +1 | +0.1% | 164,000 |
| 2011/08/11 | 1,080 | 1,140 | 1,061 | 1,138 | +39 | +3.5% | 219,300 |
| 2011/08/10 | 1,104 | 1,124 | 1,084 | 1,099 | +20 | +1.9% | 103,100 |
| 2011/08/09 | 1,050 | 1,090 | 1,011 | 1,079 | -7 | -0.6% | 161,700 |
| 2011/08/08 | 1,120 | 1,120 | 1,074 | 1,086 | -29 | -2.6% | 130,100 |
| 2011/08/05 | 1,118 | 1,132 | 1,104 | 1,115 | -50 | -4.3% | 134,000 |
| 2011/08/04 | 1,170 | 1,185 | 1,159 | 1,165 | -2 | -0.2% | 136,000 |
| 2011/08/03 | 1,189 | 1,189 | 1,150 | 1,167 | -28 | -2.3% | 166,100 |
| 2011/08/02 | 1,215 | 1,215 | 1,187 | 1,195 | -34 | -2.8% | 142,800 |
| 2011/08/01 | 1,200 | 1,255 | 1,200 | 1,229 | +39 | +3.3% | 257,300 |
| 2011/07/29 | 1,138 | 1,220 | 1,138 | 1,190 | +53 | +4.7% | 193,600 |
| 2011/07/28 | 1,185 | 1,190 | 1,127 | 1,137 | -46 | -3.9% | 222,700 |
| 2011/07/27 | 1,200 | 1,200 | 1,176 | 1,183 | -22 | -1.8% | 78,100 |
| 2011/07/26 | 1,201 | 1,212 | 1,198 | 1,205 | +16 | +1.3% | 105,300 |
| 2011/07/25 | 1,193 | 1,196 | 1,179 | 1,189 | -4 | -0.3% | 127,800 |
| 2011/07/22 | 1,149 | 1,198 | 1,146 | 1,193 | +55 | +4.8% | 223,700 |
| 2011/07/21 | 1,151 | 1,154 | 1,132 | 1,138 | -12 | -1% | 86,600 |
| 2011/07/20 | 1,163 | 1,173 | 1,145 | 1,150 | -2 | -0.2% | 169,900 |
| 2011/07/19 | 1,204 | 1,204 | 1,140 | 1,152 | -45 | -3.8% | 234,900 |
| 2011/07/15 | 1,193 | 1,201 | 1,189 | 1,197 | +4 | +0.3% | 75,800 |
| 2011/07/14 | 1,205 | 1,209 | 1,193 | 1,193 | -16 | -1.3% | 105,000 |
| 2011/07/13 | 1,206 | 1,225 | 1,199 | 1,209 | -19 | -1.5% | 120,000 |
| 2011/07/12 | 1,242 | 1,247 | 1,221 | 1,228 | -26 | -2.1% | 106,600 |
| 2011/07/11 | 1,243 | 1,266 | 1,241 | 1,254 | +1 | +0.1% | 179,800 |
| 2011/07/08 | 1,256 | 1,265 | 1,250 | 1,253 | -2 | -0.2% | 64,100 |
| 2011/07/07 | 1,246 | 1,263 | 1,235 | 1,255 | +11 | +0.9% | 92,800 |
| 2011/07/06 | 1,226 | 1,244 | 1,217 | 1,244 | +18 | +1.5% | 115,900 |
| 2011/07/05 | 1,237 | 1,239 | 1,219 | 1,226 | -2 | -0.2% | 151,800 |
| 2011/07/04 | 1,243 | 1,248 | 1,224 | 1,228 | +7 | +0.6% | 78,600 |
| 2011/07/01 | 1,231 | 1,240 | 1,220 | 1,221 | +2 | +0.2% | 65,200 |
| 2011/06/30 | 1,250 | 1,250 | 1,212 | 1,219 | -22 | -1.8% | 144,200 |
| 2011/06/29 | 1,235 | 1,247 | 1,230 | 1,241 | +21 | +1.7% | 117,600 |
| 2011/06/28 | 1,222 | 1,249 | 1,213 | 1,220 | -2 | -0.2% | 142,100 |
| 2011/06/27 | 1,218 | 1,227 | 1,188 | 1,222 | +18 | +1.5% | 159,200 |
| 2011/06/24 | 1,163 | 1,205 | 1,151 | 1,204 | +56 | +4.9% | 200,500 |
| 2011/06/23 | 1,145 | 1,157 | 1,128 | 1,148 | -11 | -0.9% | 199,600 |
| 2011/06/22 | 1,153 | 1,168 | 1,142 | 1,159 | +7 | +0.6% | 157,300 |
| 2011/06/21 | 1,146 | 1,159 | 1,133 | 1,152 | +18 | +1.6% | 107,000 |
| 2011/06/20 | 1,124 | 1,161 | 1,124 | 1,134 | -20 | -1.7% | 96,200 |
| 2011/06/17 | 1,165 | 1,183 | 1,154 | 1,154 | +8 | +0.7% | 252,600 |
| 2011/06/16 | 1,178 | 1,183 | 1,146 | 1,146 | -43 | -3.6% | 234,100 |
| 2011/06/15 | 1,219 | 1,219 | 1,183 | 1,189 | -14 | -1.2% | 85,100 |
| 2011/06/14 | 1,203 | 1,209 | 1,181 | 1,203 | -1 | -0.1% | 111,700 |
| 2011/06/13 | 1,206 | 1,217 | 1,200 | 1,204 | ±0 | ±0% | 72,300 |
| 2011/06/10 | 1,191 | 1,215 | 1,190 | 1,204 | +6 | +0.5% | 155,700 |
| 2011/06/09 | 1,233 | 1,233 | 1,182 | 1,198 | -35 | -2.8% | 134,500 |
| 2011/06/08 | 1,239 | 1,251 | 1,224 | 1,233 | +3 | +0.2% | 128,200 |
| 2011/06/07 | 1,210 | 1,238 | 1,210 | 1,230 | -8 | -0.6% | 104,200 |
| 2011/06/06 | 1,233 | 1,258 | 1,223 | 1,238 | ±0 | ±0% | 90,900 |
| 2011/06/03 | 1,268 | 1,280 | 1,238 | 1,238 | -37 | -2.9% | 81,400 |
3251～
3300
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
