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 |
|---|---|---|---|---|---|---|---|
| 2011/07/01 | 1,231 | 1,240 | 1,220 | 1,221 | +2 | +0.2% | 65,200 |
| 2011/06/30 | 1,250 | 1,250 | 1,212 | 1,219 | -22 | -1.8% | 144,200 |
| 2011/06/29 | 1,235 | 1,247 | 1,230 | 1,241 | +21 | +1.7% | 117,600 |
| 2011/06/28 | 1,222 | 1,249 | 1,213 | 1,220 | -2 | -0.2% | 142,100 |
| 2011/06/27 | 1,218 | 1,227 | 1,188 | 1,222 | +18 | +1.5% | 159,200 |
| 2011/06/24 | 1,163 | 1,205 | 1,151 | 1,204 | +56 | +4.9% | 200,500 |
| 2011/06/23 | 1,145 | 1,157 | 1,128 | 1,148 | -11 | -0.9% | 199,600 |
| 2011/06/22 | 1,153 | 1,168 | 1,142 | 1,159 | +7 | +0.6% | 157,300 |
| 2011/06/21 | 1,146 | 1,159 | 1,133 | 1,152 | +18 | +1.6% | 107,000 |
| 2011/06/20 | 1,124 | 1,161 | 1,124 | 1,134 | -20 | -1.7% | 96,200 |
| 2011/06/17 | 1,165 | 1,183 | 1,154 | 1,154 | +8 | +0.7% | 252,600 |
| 2011/06/16 | 1,178 | 1,183 | 1,146 | 1,146 | -43 | -3.6% | 234,100 |
| 2011/06/15 | 1,219 | 1,219 | 1,183 | 1,189 | -14 | -1.2% | 85,100 |
| 2011/06/14 | 1,203 | 1,209 | 1,181 | 1,203 | -1 | -0.1% | 111,700 |
| 2011/06/13 | 1,206 | 1,217 | 1,200 | 1,204 | ±0 | ±0% | 72,300 |
| 2011/06/10 | 1,191 | 1,215 | 1,190 | 1,204 | +6 | +0.5% | 155,700 |
| 2011/06/09 | 1,233 | 1,233 | 1,182 | 1,198 | -35 | -2.8% | 134,500 |
| 2011/06/08 | 1,239 | 1,251 | 1,224 | 1,233 | +3 | +0.2% | 128,200 |
| 2011/06/07 | 1,210 | 1,238 | 1,210 | 1,230 | -8 | -0.6% | 104,200 |
| 2011/06/06 | 1,233 | 1,258 | 1,223 | 1,238 | ±0 | ±0% | 90,900 |
| 2011/06/03 | 1,268 | 1,280 | 1,238 | 1,238 | -37 | -2.9% | 81,400 |
| 2011/06/02 | 1,272 | 1,290 | 1,269 | 1,275 | -35 | -2.7% | 63,900 |
| 2011/06/01 | 1,321 | 1,328 | 1,297 | 1,310 | -14 | -1.1% | 115,000 |
| 2011/05/31 | 1,265 | 1,350 | 1,265 | 1,324 | +62 | +4.9% | 230,200 |
| 2011/05/30 | 1,286 | 1,289 | 1,261 | 1,262 | -31 | -2.4% | 130,800 |
| 2011/05/27 | 1,291 | 1,306 | 1,272 | 1,293 | +2 | +0.2% | 77,200 |
| 2011/05/26 | 1,297 | 1,307 | 1,278 | 1,291 | +10 | +0.8% | 85,400 |
| 2011/05/25 | 1,294 | 1,299 | 1,276 | 1,281 | +5 | +0.4% | 106,100 |
| 2011/05/24 | 1,281 | 1,295 | 1,267 | 1,276 | -18 | -1.4% | 105,900 |
| 2011/05/23 | 1,305 | 1,306 | 1,283 | 1,294 | -25 | -1.9% | 87,800 |
| 2011/05/20 | 1,328 | 1,356 | 1,314 | 1,319 | -26 | -1.9% | 109,100 |
| 2011/05/19 | 1,360 | 1,372 | 1,336 | 1,345 | -7 | -0.5% | 72,000 |
| 2011/05/18 | 1,325 | 1,380 | 1,297 | 1,352 | +27 | +2% | 236,500 |
| 2011/05/17 | 1,355 | 1,356 | 1,302 | 1,325 | -60 | -4.3% | 278,800 |
| 2011/05/16 | 1,401 | 1,401 | 1,353 | 1,385 | -16 | -1.1% | 154,900 |
| 2011/05/13 | 1,432 | 1,442 | 1,382 | 1,401 | -30 | -2.1% | 171,600 |
| 2011/05/12 | 1,472 | 1,479 | 1,429 | 1,431 | -66 | -4.4% | 172,700 |
| 2011/05/11 | 1,514 | 1,522 | 1,481 | 1,497 | -5 | -0.3% | 106,300 |
| 2011/05/10 | 1,496 | 1,512 | 1,483 | 1,502 | -15 | -1% | 194,200 |
| 2011/05/09 | 1,520 | 1,545 | 1,505 | 1,517 | -3 | -0.2% | 173,200 |
| 2011/05/06 | 1,474 | 1,537 | 1,460 | 1,520 | +25 | +1.7% | 266,700 |
| 2011/05/02 | 1,410 | 1,528 | 1,410 | 1,495 | +72 | +5.1% | 246,100 |
| 2011/04/28 | 1,371 | 1,461 | 1,365 | 1,423 | +79 | +5.9% | 358,000 |
| 2011/04/27 | 1,384 | 1,390 | 1,336 | 1,344 | -27 | -2% | 272,300 |
| 2011/04/26 | 1,410 | 1,425 | 1,370 | 1,371 | -31 | -2.2% | 211,800 |
| 2011/04/25 | 1,434 | 1,435 | 1,392 | 1,402 | -18 | -1.3% | 210,200 |
| 2011/04/22 | 1,435 | 1,461 | 1,383 | 1,420 | -20 | -1.4% | 419,400 |
| 2011/04/21 | 1,471 | 1,487 | 1,438 | 1,440 | -32 | -2.2% | 217,000 |
| 2011/04/20 | 1,460 | 1,497 | 1,459 | 1,472 | +17 | +1.2% | 109,600 |
| 2011/04/19 | 1,476 | 1,485 | 1,441 | 1,455 | -34 | -2.3% | 175,300 |
3401～
3450
件表示中 / 3707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 | 191,700円 | +5.3% | +14.3% | 4.69% | 6.94倍 | 0.41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 | 743,000円 | +0.2% | +17.6% | 6.22% | 12.51倍 | 0.51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 | 250,700円 | +3.1% | -49.1% | 1.00% | 53.58倍 | 0.48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 | 537,000円 | -1.3% | -12.7% | 5.36% | 9.30倍 | 0.74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 | 377,500円 | -2.5% | -9.2% | 5.30% | 5.81倍 | 0.41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
