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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,334 | 1,355 | 1,326 | 1,338 | +13 | +1% | 62,800 |
| 2010/12/30 | 1,338 | 1,338 | 1,311 | 1,325 | -7 | -0.5% | 79,700 |
| 2010/12/29 | 1,319 | 1,335 | 1,302 | 1,332 | +11 | +0.8% | 96,800 |
| 2010/12/28 | 1,289 | 1,328 | 1,283 | 1,321 | +42 | +3.3% | 159,700 |
| 2010/12/27 | 1,273 | 1,289 | 1,267 | 1,279 | +18 | +1.4% | 140,900 |
| 2010/12/24 | 1,301 | 1,303 | 1,251 | 1,261 | -39 | -3% | 146,600 |
| 2010/12/22 | 1,311 | 1,326 | 1,286 | 1,300 | -24 | -1.8% | 108,900 |
| 2010/12/21 | 1,351 | 1,368 | 1,318 | 1,324 | -9 | -0.7% | 121,600 |
| 2010/12/20 | 1,305 | 1,363 | 1,305 | 1,333 | +28 | +2.1% | 149,400 |
| 2010/12/17 | 1,338 | 1,340 | 1,301 | 1,305 | -32 | -2.4% | 133,400 |
| 2010/12/16 | 1,329 | 1,350 | 1,311 | 1,337 | +9 | +0.7% | 164,300 |
| 2010/12/15 | 1,340 | 1,344 | 1,322 | 1,328 | -12 | -0.9% | 213,100 |
| 2010/12/14 | 1,342 | 1,364 | 1,325 | 1,340 | -2 | -0.1% | 230,800 |
| 2010/12/13 | 1,258 | 1,351 | 1,258 | 1,342 | +83 | +6.6% | 249,300 |
| 2010/12/10 | 1,235 | 1,281 | 1,203 | 1,259 | +35 | +2.9% | 183,400 |
| 2010/12/09 | 1,225 | 1,226 | 1,205 | 1,224 | -1 | -0.1% | 65,300 |
| 2010/12/08 | 1,200 | 1,238 | 1,199 | 1,225 | +21 | +1.7% | 91,900 |
| 2010/12/07 | 1,196 | 1,206 | 1,175 | 1,204 | +7 | +0.6% | 96,500 |
| 2010/12/06 | 1,185 | 1,209 | 1,183 | 1,197 | +3 | +0.3% | 123,700 |
| 2010/12/03 | 1,236 | 1,239 | 1,192 | 1,194 | -45 | -3.6% | 153,900 |
| 2010/12/02 | 1,194 | 1,242 | 1,176 | 1,239 | +69 | +5.9% | 191,900 |
| 2010/12/01 | 1,124 | 1,175 | 1,124 | 1,170 | +23 | +2% | 80,700 |
| 2010/11/30 | 1,187 | 1,189 | 1,141 | 1,147 | -40 | -3.4% | 166,500 |
| 2010/11/29 | 1,169 | 1,206 | 1,160 | 1,187 | +19 | +1.6% | 162,700 |
| 2010/11/26 | 1,189 | 1,206 | 1,152 | 1,168 | -19 | -1.6% | 161,800 |
| 2010/11/25 | 1,138 | 1,192 | 1,119 | 1,187 | +52 | +4.6% | 215,800 |
| 2010/11/24 | 1,108 | 1,154 | 1,060 | 1,135 | -3 | -0.3% | 150,600 |
| 2010/11/22 | 1,120 | 1,160 | 1,120 | 1,138 | +21 | +1.9% | 119,900 |
| 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 |
3401～
3450
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
