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 |
|---|---|---|---|---|---|---|---|
| 2011/11/01 | 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 |
| 2011/10/26 | 1,390 | 1,510 | 1,377 | 1,444 | +35 | +2.5% | 302,800 |
| 2011/10/25 | 1,420 | 1,425 | 1,401 | 1,409 | +5 | +0.4% | 203,300 |
| 2011/10/24 | 1,370 | 1,417 | 1,369 | 1,404 | +54 | +4% | 208,200 |
| 2011/10/21 | 1,337 | 1,361 | 1,326 | 1,350 | +30 | +2.3% | 138,800 |
| 2011/10/20 | 1,334 | 1,335 | 1,302 | 1,320 | -19 | -1.4% | 158,700 |
| 2011/10/19 | 1,350 | 1,353 | 1,320 | 1,339 | +49 | +3.8% | 279,000 |
| 2011/10/18 | 1,361 | 1,361 | 1,289 | 1,290 | -99 | -7.1% | 275,200 |
| 2011/10/17 | 1,425 | 1,426 | 1,382 | 1,389 | -10 | -0.7% | 124,500 |
| 2011/10/14 | 1,356 | 1,405 | 1,352 | 1,399 | +40 | +2.9% | 249,000 |
| 2011/10/13 | 1,392 | 1,395 | 1,323 | 1,359 | -11 | -0.8% | 391,700 |
| 2011/10/12 | 1,392 | 1,400 | 1,345 | 1,370 | -52 | -3.7% | 312,600 |
| 2011/10/11 | 1,421 | 1,430 | 1,388 | 1,422 | +31 | +2.2% | 203,100 |
| 2011/10/07 | 1,430 | 1,450 | 1,364 | 1,391 | -39 | -2.7% | 323,100 |
| 2011/10/06 | 1,371 | 1,452 | 1,365 | 1,430 | +61 | +4.5% | 455,700 |
| 2011/10/05 | 1,337 | 1,380 | 1,332 | 1,369 | +32 | +2.4% | 275,000 |
| 2011/10/04 | 1,271 | 1,347 | 1,253 | 1,337 | +72 | +5.7% | 493,400 |
| 2011/10/03 | 1,245 | 1,270 | 1,237 | 1,265 | -44 | -3.4% | 494,300 |
| 2011/09/30 | 1,318 | 1,330 | 1,275 | 1,309 | -9 | -0.7% | 259,900 |
| 2011/09/29 | 1,330 | 1,345 | 1,315 | 1,318 | -29 | -2.2% | 292,900 |
| 2011/09/28 | 1,301 | 1,354 | 1,292 | 1,347 | +71 | +5.6% | 266,800 |
| 2011/09/27 | 1,288 | 1,306 | 1,253 | 1,276 | +14 | +1.1% | 112,100 |
| 2011/09/26 | 1,305 | 1,315 | 1,251 | 1,262 | -31 | -2.4% | 244,600 |
| 2011/09/22 | 1,338 | 1,357 | 1,254 | 1,293 | -46 | -3.4% | 371,600 |
| 2011/09/21 | 1,379 | 1,379 | 1,314 | 1,339 | -41 | -3% | 494,700 |
| 2011/09/20 | 1,359 | 1,410 | 1,343 | 1,380 | -69 | -4.8% | 474,700 |
| 2011/09/16 | 1,370 | 1,450 | 1,340 | 1,449 | +85 | +6.2% | 392,200 |
| 2011/09/15 | 1,324 | 1,384 | 1,317 | 1,364 | +46 | +3.5% | 434,000 |
| 2011/09/14 | 1,316 | 1,329 | 1,304 | 1,318 | +16 | +1.2% | 193,700 |
| 2011/09/13 | 1,300 | 1,310 | 1,293 | 1,302 | +1 | +0.1% | 169,800 |
| 2011/09/12 | 1,280 | 1,312 | 1,273 | 1,301 | -13 | -1% | 152,000 |
| 2011/09/09 | 1,310 | 1,334 | 1,293 | 1,314 | +20 | +1.5% | 340,200 |
| 2011/09/08 | 1,245 | 1,294 | 1,245 | 1,294 | +50 | +4% | 288,000 |
| 2011/09/07 | 1,224 | 1,260 | 1,200 | 1,244 | +80 | +6.9% | 320,100 |
| 2011/09/06 | 1,140 | 1,185 | 1,127 | 1,164 | +26 | +2.3% | 342,900 |
| 2011/09/05 | 1,195 | 1,195 | 1,128 | 1,138 | -75 | -6.2% | 137,500 |
| 2011/09/02 | 1,208 | 1,231 | 1,194 | 1,213 | -8 | -0.7% | 110,500 |
| 2011/09/01 | 1,199 | 1,266 | 1,198 | 1,221 | +40 | +3.4% | 304,900 |
| 2011/08/31 | 1,228 | 1,229 | 1,169 | 1,181 | -54 | -4.4% | 258,000 |
| 2011/08/30 | 1,196 | 1,265 | 1,196 | 1,235 | +42 | +3.5% | 299,000 |
| 2011/08/29 | 1,143 | 1,221 | 1,143 | 1,193 | +37 | +3.2% | 239,200 |
| 2011/08/26 | 1,099 | 1,168 | 1,099 | 1,156 | +54 | +4.9% | 261,300 |
| 2011/08/25 | 1,094 | 1,127 | 1,092 | 1,102 | +12 | +1.1% | 105,300 |
| 2011/08/24 | 1,089 | 1,115 | 1,082 | 1,090 | +31 | +2.9% | 177,000 |
| 2011/08/23 | 1,052 | 1,068 | 1,029 | 1,059 | +19 | +1.8% | 123,000 |
| 2011/08/22 | 1,068 | 1,080 | 1,040 | 1,040 | -41 | -3.8% | 85,000 |
| 2011/08/19 | 1,080 | 1,091 | 1,073 | 1,081 | -19 | -1.7% | 97,100 |
3351～
3400
件表示中 / 3740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 | 223,500円 | +5.3% | +14.3% | 4.03% | 8.09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 |
| 愛知鋼 | 214,400円 | +0.2% | +17.6% | 5.39% | 14.44倍 | 0.59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 | 289,200円 | +3.1% | -49.1% | 0.86% | 61.81倍 | 0.55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 | 678,000円 | -1.3% | -12.7% | 4.25% | 11.75倍 | 0.94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 | 386,500円 | -2.5% | -9.2% | 5.17% | 5.95倍 | 0.42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
