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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 1,087 | 1,130 | 1,081 | 1,117 | +30 | +2.8% | 177,600 |
| 2010/11/18 | 1,004 | 1,088 | 997 | 1,087 | +84 | +8.4% | 276,000 |
| 2010/11/17 | 975 | 1,005 | 972 | 1,003 | +13 | +1.3% | 121,600 |
| 2010/11/16 | 992 | 993 | 970 | 990 | -3 | -0.3% | 117,400 |
| 2010/11/15 | 986 | 997 | 954 | 993 | +11 | +1.1% | 119,200 |
| 2010/11/12 | 991 | 1,014 | 967 | 982 | -15 | -1.5% | 120,200 |
| 2010/11/11 | 960 | 1,002 | 953 | 997 | +31 | +3.2% | 162,900 |
| 2010/11/10 | 949 | 973 | 945 | 966 | +17 | +1.8% | 100,500 |
| 2010/11/09 | 978 | 984 | 946 | 949 | -39 | -3.9% | 90,000 |
| 2010/11/08 | 917 | 988 | 911 | 988 | +43 | +4.6% | 136,600 |
| 2010/11/05 | 972 | 992 | 945 | 945 | -25 | -2.6% | 133,400 |
| 2010/11/04 | 926 | 983 | 925 | 970 | +59 | +6.5% | 161,000 |
| 2010/11/02 | 891 | 918 | 876 | 911 | +17 | +1.9% | 144,800 |
| 2010/11/01 | 968 | 968 | 893 | 894 | -89 | -9.1% | 271,800 |
| 2010/10/29 | 957 | 987 | 942 | 983 | +26 | +2.7% | 96,300 |
| 2010/10/28 | 968 | 983 | 954 | 957 | -21 | -2.1% | 123,700 |
| 2010/10/27 | 979 | 988 | 959 | 978 | +7 | +0.7% | 71,900 |
| 2010/10/26 | 968 | 993 | 967 | 971 | +4 | +0.4% | 82,700 |
| 2010/10/25 | 961 | 987 | 939 | 967 | -2 | -0.2% | 122,900 |
| 2010/10/22 | 992 | 996 | 966 | 969 | -30 | -3% | 106,900 |
| 2010/10/21 | 1,017 | 1,018 | 993 | 999 | -9 | -0.9% | 102,700 |
| 2010/10/20 | 1,000 | 1,015 | 960 | 1,008 | -14 | -1.4% | 116,100 |
| 2010/10/19 | 1,022 | 1,038 | 1,017 | 1,022 | -5 | -0.5% | 44,900 |
| 2010/10/18 | 1,030 | 1,030 | 1,015 | 1,027 | +4 | +0.4% | 68,400 |
| 2010/10/15 | 1,080 | 1,080 | 1,005 | 1,023 | -56 | -5.2% | 148,800 |
| 2010/10/14 | 1,111 | 1,111 | 1,074 | 1,079 | -13 | -1.2% | 94,000 |
| 2010/10/13 | 1,135 | 1,139 | 1,080 | 1,092 | -20 | -1.8% | 85,300 |
| 2010/10/12 | 1,156 | 1,166 | 1,105 | 1,112 | -26 | -2.3% | 103,000 |
| 2010/10/08 | 1,130 | 1,162 | 1,130 | 1,138 | +14 | +1.2% | 100,300 |
| 2010/10/07 | 1,090 | 1,130 | 1,090 | 1,124 | +34 | +3.1% | 75,500 |
| 2010/10/06 | 1,070 | 1,095 | 1,054 | 1,090 | +30 | +2.8% | 82,500 |
| 2010/10/05 | 1,050 | 1,067 | 1,011 | 1,060 | +33 | +3.2% | 107,200 |
| 2010/10/04 | 1,055 | 1,055 | 1,018 | 1,027 | -27 | -2.6% | 125,800 |
| 2010/10/01 | 1,107 | 1,110 | 1,051 | 1,054 | -55 | -5% | 114,700 |
| 2010/09/30 | 1,142 | 1,148 | 1,105 | 1,109 | -32 | -2.8% | 90,100 |
| 2010/09/29 | 1,137 | 1,153 | 1,131 | 1,141 | +5 | +0.4% | 64,000 |
| 2010/09/28 | 1,160 | 1,173 | 1,131 | 1,136 | -28 | -2.4% | 94,100 |
| 2010/09/27 | 1,150 | 1,166 | 1,144 | 1,164 | +1 | +0.1% | 79,800 |
| 2010/09/24 | 1,194 | 1,194 | 1,161 | 1,163 | -32 | -2.7% | 69,100 |
| 2010/09/22 | 1,201 | 1,204 | 1,179 | 1,195 | -10 | -0.8% | 64,900 |
| 2010/09/21 | 1,247 | 1,247 | 1,200 | 1,205 | -9 | -0.7% | 84,100 |
| 2010/09/17 | 1,183 | 1,246 | 1,183 | 1,214 | +33 | +2.8% | 49,000 |
| 2010/09/16 | 1,218 | 1,219 | 1,173 | 1,181 | -32 | -2.6% | 45,100 |
| 2010/09/15 | 1,192 | 1,226 | 1,171 | 1,213 | +22 | +1.8% | 61,900 |
| 2010/09/14 | 1,197 | 1,200 | 1,174 | 1,191 | +8 | +0.7% | 42,000 |
| 2010/09/13 | 1,203 | 1,203 | 1,176 | 1,183 | -1 | -0.1% | 43,200 |
| 2010/09/10 | 1,202 | 1,219 | 1,174 | 1,184 | +6 | +0.5% | 75,100 |
| 2010/09/09 | 1,180 | 1,208 | 1,170 | 1,178 | -1 | -0.1% | 71,200 |
| 2010/09/08 | 1,214 | 1,214 | 1,160 | 1,179 | -51 | -4.1% | 68,600 |
| 2010/09/07 | 1,215 | 1,253 | 1,211 | 1,230 | +15 | +1.2% | 82,600 |
3301～
3350
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
