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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 1,007 | 1,187 | 1,001 | 1,151 | +107 | +10.2% | 216,000 |
| 2011/03/16 | 1,000 | 1,119 | 988 | 1,044 | +23 | +2.3% | 468,800 |
| 2011/03/15 | 1,230 | 1,236 | 928 | 1,021 | -205 | -16.7% | 267,200 |
| 2011/03/14 | 1,293 | 1,293 | 1,193 | 1,226 | -7 | -0.6% | 263,300 |
| 2011/03/11 | 1,230 | 1,255 | 1,226 | 1,233 | -27 | -2.1% | 185,500 |
| 2011/03/10 | 1,326 | 1,337 | 1,240 | 1,260 | -66 | -5% | 178,200 |
| 2011/03/09 | 1,353 | 1,386 | 1,318 | 1,326 | -19 | -1.4% | 154,300 |
| 2011/03/08 | 1,317 | 1,360 | 1,317 | 1,345 | +24 | +1.8% | 78,100 |
| 2011/03/07 | 1,342 | 1,346 | 1,310 | 1,321 | -39 | -2.9% | 86,500 |
| 2011/03/04 | 1,337 | 1,371 | 1,327 | 1,360 | +53 | +4.1% | 133,700 |
| 2011/03/03 | 1,332 | 1,336 | 1,305 | 1,307 | -24 | -1.8% | 109,700 |
| 2011/03/02 | 1,350 | 1,350 | 1,329 | 1,331 | -42 | -3.1% | 97,000 |
| 2011/03/01 | 1,377 | 1,393 | 1,361 | 1,373 | +9 | +0.7% | 94,000 |
| 2011/02/28 | 1,326 | 1,378 | 1,326 | 1,364 | +39 | +2.9% | 116,900 |
| 2011/02/25 | 1,325 | 1,370 | 1,296 | 1,325 | +12 | +0.9% | 228,900 |
| 2011/02/24 | 1,355 | 1,359 | 1,303 | 1,313 | -56 | -4.1% | 158,900 |
| 2011/02/23 | 1,346 | 1,397 | 1,331 | 1,369 | +21 | +1.6% | 155,800 |
| 2011/02/22 | 1,391 | 1,397 | 1,322 | 1,348 | -38 | -2.7% | 225,100 |
| 2011/02/21 | 1,404 | 1,424 | 1,380 | 1,386 | -38 | -2.7% | 200,300 |
| 2011/02/18 | 1,437 | 1,443 | 1,407 | 1,424 | -30 | -2.1% | 170,100 |
| 2011/02/17 | 1,391 | 1,467 | 1,373 | 1,454 | +64 | +4.6% | 264,600 |
| 2011/02/16 | 1,383 | 1,420 | 1,383 | 1,390 | -7 | -0.5% | 138,700 |
| 2011/02/15 | 1,357 | 1,414 | 1,354 | 1,397 | +54 | +4% | 229,100 |
| 2011/02/14 | 1,306 | 1,345 | 1,250 | 1,343 | +55 | +4.3% | 190,700 |
| 2011/02/10 | 1,241 | 1,306 | 1,241 | 1,288 | +35 | +2.8% | 97,600 |
| 2011/02/09 | 1,296 | 1,296 | 1,239 | 1,253 | -45 | -3.5% | 149,900 |
| 2011/02/08 | 1,330 | 1,330 | 1,290 | 1,298 | -24 | -1.8% | 164,900 |
| 2011/02/07 | 1,318 | 1,337 | 1,307 | 1,322 | -5 | -0.4% | 191,800 |
| 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 |
3351～
3400
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
