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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 1,190 | 1,215 | 1,179 | 1,215 | +27 | +2.3% | 56,700 |
| 2010/09/03 | 1,128 | 1,188 | 1,128 | 1,188 | +61 | +5.4% | 102,800 |
| 2010/09/02 | 1,169 | 1,190 | 1,111 | 1,127 | -34 | -2.9% | 140,100 |
| 2010/09/01 | 1,156 | 1,168 | 1,135 | 1,161 | +6 | +0.5% | 101,400 |
| 2010/08/31 | 1,206 | 1,206 | 1,153 | 1,155 | -77 | -6.3% | 89,200 |
| 2010/08/30 | 1,175 | 1,250 | 1,175 | 1,232 | +64 | +5.5% | 119,900 |
| 2010/08/27 | 1,165 | 1,174 | 1,130 | 1,168 | ±0 | ±0% | 106,800 |
| 2010/08/26 | 1,185 | 1,200 | 1,161 | 1,168 | ±0 | ±0% | 75,800 |
| 2010/08/25 | 1,166 | 1,188 | 1,162 | 1,168 | -19 | -1.6% | 55,200 |
| 2010/08/24 | 1,190 | 1,202 | 1,179 | 1,187 | -15 | -1.2% | 55,900 |
| 2010/08/23 | 1,195 | 1,217 | 1,185 | 1,202 | +7 | +0.6% | 72,300 |
| 2010/08/20 | 1,231 | 1,232 | 1,193 | 1,195 | -66 | -5.2% | 125,600 |
| 2010/08/19 | 1,223 | 1,271 | 1,223 | 1,261 | +39 | +3.2% | 120,100 |
| 2010/08/18 | 1,245 | 1,253 | 1,206 | 1,222 | -18 | -1.5% | 95,600 |
| 2010/08/17 | 1,224 | 1,247 | 1,219 | 1,240 | -9 | -0.7% | 52,000 |
| 2010/08/16 | 1,248 | 1,255 | 1,217 | 1,249 | -23 | -1.8% | 82,400 |
| 2010/08/13 | 1,266 | 1,292 | 1,245 | 1,272 | -1 | -0.1% | 91,100 |
| 2010/08/12 | 1,299 | 1,299 | 1,241 | 1,273 | -60 | -4.5% | 94,100 |
| 2010/08/11 | 1,342 | 1,346 | 1,314 | 1,333 | -34 | -2.5% | 64,200 |
| 2010/08/10 | 1,389 | 1,406 | 1,352 | 1,367 | -7 | -0.5% | 91,200 |
| 2010/08/09 | 1,364 | 1,378 | 1,355 | 1,374 | -19 | -1.4% | 84,400 |
| 2010/08/06 | 1,435 | 1,445 | 1,383 | 1,393 | -45 | -3.1% | 134,400 |
| 2010/08/05 | 1,441 | 1,457 | 1,424 | 1,438 | +10 | +0.7% | 106,400 |
| 2010/08/04 | 1,462 | 1,462 | 1,416 | 1,428 | -35 | -2.4% | 124,200 |
| 2010/08/03 | 1,450 | 1,470 | 1,440 | 1,463 | +24 | +1.7% | 87,200 |
| 2010/08/02 | 1,462 | 1,481 | 1,418 | 1,439 | -14 | -1% | 116,800 |
| 2010/07/30 | 1,456 | 1,468 | 1,418 | 1,453 | -14 | -1% | 146,600 |
| 2010/07/29 | 1,460 | 1,478 | 1,455 | 1,467 | -2 | -0.1% | 50,500 |
| 2010/07/28 | 1,450 | 1,477 | 1,435 | 1,469 | +21 | +1.5% | 106,000 |
| 2010/07/27 | 1,457 | 1,477 | 1,429 | 1,448 | -9 | -0.6% | 100,200 |
| 2010/07/26 | 1,470 | 1,484 | 1,449 | 1,457 | +23 | +1.6% | 89,000 |
| 2010/07/23 | 1,393 | 1,445 | 1,393 | 1,434 | +44 | +3.2% | 83,700 |
| 2010/07/22 | 1,418 | 1,418 | 1,387 | 1,390 | -36 | -2.5% | 169,200 |
| 2010/07/21 | 1,421 | 1,436 | 1,408 | 1,426 | -4 | -0.3% | 138,700 |
| 2010/07/20 | 1,438 | 1,458 | 1,417 | 1,430 | -17 | -1.2% | 76,000 |
| 2010/07/16 | 1,446 | 1,463 | 1,439 | 1,447 | -27 | -1.8% | 94,700 |
| 2010/07/15 | 1,500 | 1,503 | 1,465 | 1,474 | -18 | -1.2% | 111,100 |
| 2010/07/14 | 1,511 | 1,525 | 1,478 | 1,492 | -3 | -0.2% | 178,600 |
| 2010/07/13 | 1,540 | 1,553 | 1,484 | 1,495 | -42 | -2.7% | 119,500 |
| 2010/07/12 | 1,510 | 1,564 | 1,510 | 1,537 | +12 | +0.8% | 109,000 |
| 2010/07/09 | 1,532 | 1,546 | 1,502 | 1,525 | -19 | -1.2% | 90,500 |
| 2010/07/08 | 1,544 | 1,554 | 1,523 | 1,544 | +40 | +2.7% | 130,000 |
| 2010/07/07 | 1,540 | 1,544 | 1,490 | 1,504 | -40 | -2.6% | 139,200 |
| 2010/07/06 | 1,501 | 1,553 | 1,478 | 1,544 | +30 | +2% | 226,300 |
| 2010/07/05 | 1,415 | 1,533 | 1,413 | 1,514 | +91 | +6.4% | 203,900 |
| 2010/07/02 | 1,423 | 1,443 | 1,391 | 1,423 | +19 | +1.4% | 110,500 |
| 2010/07/01 | 1,435 | 1,435 | 1,387 | 1,404 | -50 | -3.4% | 160,700 |
| 2010/06/30 | 1,399 | 1,469 | 1,375 | 1,454 | +44 | +3.1% | 240,100 |
| 2010/06/29 | 1,403 | 1,425 | 1,381 | 1,410 | -6 | -0.4% | 259,900 |
| 2010/06/28 | 1,389 | 1,433 | 1,351 | 1,416 | +37 | +2.7% | 208,000 |
3351～
3400
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
