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 |
|---|---|---|---|---|---|---|---|
| 2011/02/04 | 1,355 | 1,401 | 1,300 | 1,327 | +122 | +10.1% | 924,400 |
| 2011/02/03 | 1,219 | 1,220 | 1,194 | 1,205 | -8 | -0.7% | 116,700 |
| 2011/02/02 | 1,199 | 1,229 | 1,195 | 1,213 | +26 | +2.2% | 112,600 |
| 2011/02/01 | 1,191 | 1,206 | 1,169 | 1,187 | +12 | +1% | 146,600 |
| 2011/01/31 | 1,159 | 1,211 | 1,155 | 1,175 | -9 | -0.8% | 151,900 |
| 2011/01/28 | 1,242 | 1,243 | 1,178 | 1,184 | -47 | -3.8% | 142,800 |
| 2011/01/27 | 1,220 | 1,247 | 1,203 | 1,231 | +28 | +2.3% | 131,800 |
| 2011/01/26 | 1,198 | 1,222 | 1,198 | 1,203 | +5 | +0.4% | 135,700 |
| 2011/01/25 | 1,201 | 1,231 | 1,190 | 1,198 | -2 | -0.2% | 299,700 |
| 2011/01/24 | 1,235 | 1,239 | 1,188 | 1,200 | -43 | -3.5% | 242,000 |
| 2011/01/21 | 1,271 | 1,272 | 1,234 | 1,243 | -34 | -2.7% | 132,400 |
| 2011/01/20 | 1,255 | 1,299 | 1,251 | 1,277 | +22 | +1.8% | 315,100 |
| 2011/01/19 | 1,283 | 1,299 | 1,247 | 1,255 | -34 | -2.6% | 217,400 |
| 2011/01/18 | 1,300 | 1,333 | 1,274 | 1,289 | -20 | -1.5% | 186,800 |
| 2011/01/17 | 1,331 | 1,353 | 1,306 | 1,309 | -21 | -1.6% | 199,900 |
| 2011/01/14 | 1,365 | 1,371 | 1,328 | 1,330 | -29 | -2.1% | 181,100 |
| 2011/01/13 | 1,410 | 1,410 | 1,351 | 1,359 | -34 | -2.4% | 130,400 |
| 2011/01/12 | 1,429 | 1,429 | 1,390 | 1,393 | -16 | -1.1% | 156,600 |
| 2011/01/11 | 1,408 | 1,421 | 1,389 | 1,409 | +7 | +0.5% | 74,400 |
| 2011/01/07 | 1,420 | 1,430 | 1,402 | 1,402 | -18 | -1.3% | 95,700 |
| 2011/01/06 | 1,404 | 1,434 | 1,404 | 1,420 | +31 | +2.2% | 166,100 |
| 2011/01/05 | 1,348 | 1,395 | 1,328 | 1,389 | +51 | +3.8% | 186,300 |
| 2011/01/04 | 1,334 | 1,355 | 1,326 | 1,338 | +13 | +1% | 62,800 |
| 2010/12/30 | 1,338 | 1,338 | 1,311 | 1,325 | -7 | -0.5% | 79,700 |
| 2010/12/29 | 1,319 | 1,335 | 1,302 | 1,332 | +11 | +0.8% | 96,800 |
| 2010/12/28 | 1,289 | 1,328 | 1,283 | 1,321 | +42 | +3.3% | 159,700 |
| 2010/12/27 | 1,273 | 1,289 | 1,267 | 1,279 | +18 | +1.4% | 140,900 |
| 2010/12/24 | 1,301 | 1,303 | 1,251 | 1,261 | -39 | -3% | 146,600 |
| 2010/12/22 | 1,311 | 1,326 | 1,286 | 1,300 | -24 | -1.8% | 108,900 |
| 2010/12/21 | 1,351 | 1,368 | 1,318 | 1,324 | -9 | -0.7% | 121,600 |
| 2010/12/20 | 1,305 | 1,363 | 1,305 | 1,333 | +28 | +2.1% | 149,400 |
| 2010/12/17 | 1,338 | 1,340 | 1,301 | 1,305 | -32 | -2.4% | 133,400 |
| 2010/12/16 | 1,329 | 1,350 | 1,311 | 1,337 | +9 | +0.7% | 164,300 |
| 2010/12/15 | 1,340 | 1,344 | 1,322 | 1,328 | -12 | -0.9% | 213,100 |
| 2010/12/14 | 1,342 | 1,364 | 1,325 | 1,340 | -2 | -0.1% | 230,800 |
| 2010/12/13 | 1,258 | 1,351 | 1,258 | 1,342 | +83 | +6.6% | 249,300 |
| 2010/12/10 | 1,235 | 1,281 | 1,203 | 1,259 | +35 | +2.9% | 183,400 |
| 2010/12/09 | 1,225 | 1,226 | 1,205 | 1,224 | -1 | -0.1% | 65,300 |
| 2010/12/08 | 1,200 | 1,238 | 1,199 | 1,225 | +21 | +1.7% | 91,900 |
| 2010/12/07 | 1,196 | 1,206 | 1,175 | 1,204 | +7 | +0.6% | 96,500 |
| 2010/12/06 | 1,185 | 1,209 | 1,183 | 1,197 | +3 | +0.3% | 123,700 |
| 2010/12/03 | 1,236 | 1,239 | 1,192 | 1,194 | -45 | -3.6% | 153,900 |
| 2010/12/02 | 1,194 | 1,242 | 1,176 | 1,239 | +69 | +5.9% | 191,900 |
| 2010/12/01 | 1,124 | 1,175 | 1,124 | 1,170 | +23 | +2% | 80,700 |
| 2010/11/30 | 1,187 | 1,189 | 1,141 | 1,147 | -40 | -3.4% | 166,500 |
| 2010/11/29 | 1,169 | 1,206 | 1,160 | 1,187 | +19 | +1.6% | 162,700 |
| 2010/11/26 | 1,189 | 1,206 | 1,152 | 1,168 | -19 | -1.6% | 161,800 |
| 2010/11/25 | 1,138 | 1,192 | 1,119 | 1,187 | +52 | +4.6% | 215,800 |
| 2010/11/24 | 1,108 | 1,154 | 1,060 | 1,135 | -3 | -0.3% | 150,600 |
| 2010/11/22 | 1,120 | 1,160 | 1,120 | 1,138 | +21 | +1.9% | 119,900 |
3251～
3300
件表示中 / 3458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 | 217,200円 | +5.0% | -9.7% | 4.14% | 7.55倍 | 0.48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 | 226,600円 | -2.5% | +7.3% | 3.09% | 13.00倍 | 0.54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 |
| 大阪製鉄 | 280,100円 | +2.3% | +3.1% | 1.21% | 24.78倍 | 0.72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 |
| 合同鉄 | 555,000円 | +1.0% | -21.2% | 4.32% | 7.06倍 | 0.63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 |
| 中部鋼 | 274,500円 | +0.3% | -11.0% | 3.68% | 12.18倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
