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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 1,312 | 1,323 | 1,305 | 1,309 | -19 | -1.4% | 96,500 |
| 2010/06/16 | 1,334 | 1,336 | 1,319 | 1,328 | +22 | +1.7% | 108,500 |
| 2010/06/15 | 1,316 | 1,335 | 1,291 | 1,306 | -40 | -3% | 177,000 |
| 2010/06/14 | 1,329 | 1,356 | 1,329 | 1,346 | +19 | +1.4% | 113,800 |
| 2010/06/11 | 1,322 | 1,350 | 1,302 | 1,327 | +16 | +1.2% | 183,600 |
| 2010/06/10 | 1,291 | 1,317 | 1,270 | 1,311 | +10 | +0.8% | 190,200 |
| 2010/06/09 | 1,289 | 1,313 | 1,266 | 1,301 | +21 | +1.6% | 313,200 |
| 2010/06/08 | 1,260 | 1,305 | 1,256 | 1,280 | +1 | +0.1% | 207,500 |
| 2010/06/07 | 1,282 | 1,293 | 1,243 | 1,279 | -33 | -2.5% | 261,700 |
| 2010/06/04 | 1,339 | 1,339 | 1,306 | 1,312 | -22 | -1.6% | 157,500 |
| 2010/06/03 | 1,331 | 1,348 | 1,326 | 1,334 | +12 | +0.9% | 177,300 |
| 2010/06/02 | 1,351 | 1,357 | 1,303 | 1,322 | -27 | -2% | 243,700 |
| 2010/06/01 | 1,325 | 1,355 | 1,309 | 1,349 | +14 | +1% | 178,800 |
| 2010/05/31 | 1,300 | 1,353 | 1,269 | 1,335 | +5 | +0.4% | 329,600 |
| 2010/05/28 | 1,348 | 1,360 | 1,325 | 1,330 | +12 | +0.9% | 202,200 |
| 2010/05/27 | 1,315 | 1,334 | 1,296 | 1,318 | -21 | -1.6% | 345,000 |
| 2010/05/26 | 1,365 | 1,381 | 1,315 | 1,339 | -60 | -4.3% | 307,500 |
| 2010/05/25 | 1,460 | 1,489 | 1,398 | 1,399 | -90 | -6% | 299,600 |
| 2010/05/24 | 1,451 | 1,505 | 1,445 | 1,489 | +31 | +2.1% | 228,900 |
| 2010/05/21 | 1,441 | 1,478 | 1,420 | 1,458 | -13 | -0.9% | 271,400 |
| 2010/05/20 | 1,486 | 1,488 | 1,456 | 1,471 | -15 | -1% | 120,900 |
| 2010/05/19 | 1,446 | 1,495 | 1,435 | 1,486 | +10 | +0.7% | 225,500 |
| 2010/05/18 | 1,531 | 1,536 | 1,462 | 1,476 | -49 | -3.2% | 181,100 |
| 2010/05/17 | 1,560 | 1,570 | 1,500 | 1,525 | -43 | -2.7% | 253,400 |
| 2010/05/14 | 1,566 | 1,595 | 1,547 | 1,568 | -20 | -1.3% | 278,900 |
| 2010/05/13 | 1,581 | 1,595 | 1,557 | 1,588 | +11 | +0.7% | 179,900 |
| 2010/05/12 | 1,609 | 1,638 | 1,572 | 1,577 | -31 | -1.9% | 227,300 |
| 2010/05/11 | 1,640 | 1,650 | 1,597 | 1,608 | -35 | -2.1% | 203,600 |
| 2010/05/10 | 1,654 | 1,721 | 1,639 | 1,643 | +29 | +1.8% | 323,700 |
| 2010/05/07 | 1,600 | 1,636 | 1,583 | 1,614 | -31 | -1.9% | 246,800 |
| 2010/05/06 | 1,703 | 1,733 | 1,640 | 1,645 | -98 | -5.6% | 365,500 |
| 2010/04/30 | 1,788 | 1,801 | 1,703 | 1,743 | -52 | -2.9% | 326,500 |
| 2010/04/28 | 1,820 | 1,835 | 1,776 | 1,795 | -56 | -3% | 163,900 |
| 2010/04/27 | 1,863 | 1,871 | 1,840 | 1,851 | -1 | -0.1% | 101,200 |
| 2010/04/26 | 1,897 | 1,898 | 1,845 | 1,852 | -36 | -1.9% | 188,200 |
| 2010/04/23 | 1,854 | 1,930 | 1,842 | 1,888 | +21 | +1.1% | 123,400 |
| 2010/04/22 | 1,875 | 1,897 | 1,851 | 1,867 | -13 | -0.7% | 106,900 |
| 2010/04/21 | 1,840 | 1,902 | 1,816 | 1,880 | +79 | +4.4% | 109,100 |
| 2010/04/20 | 1,856 | 1,869 | 1,795 | 1,801 | -52 | -2.8% | 223,800 |
| 2010/04/19 | 1,899 | 1,914 | 1,852 | 1,853 | -111 | -5.7% | 168,700 |
| 2010/04/16 | 1,999 | 2,001 | 1,950 | 1,964 | -40 | -2% | 59,300 |
| 2010/04/15 | 1,979 | 2,005 | 1,962 | 2,004 | +29 | +1.5% | 75,500 |
| 2010/04/14 | 1,937 | 1,980 | 1,934 | 1,975 | +42 | +2.2% | 102,300 |
| 2010/04/13 | 1,954 | 1,954 | 1,913 | 1,933 | -24 | -1.2% | 70,600 |
| 2010/04/12 | 1,982 | 1,982 | 1,953 | 1,957 | -28 | -1.4% | 87,800 |
| 2010/04/09 | 1,931 | 1,988 | 1,931 | 1,985 | +34 | +1.7% | 64,200 |
| 2010/04/08 | 1,928 | 1,961 | 1,919 | 1,951 | -7 | -0.4% | 78,600 |
| 2010/04/07 | 1,911 | 1,975 | 1,895 | 1,958 | +29 | +1.5% | 111,400 |
| 2010/04/06 | 2,000 | 2,000 | 1,921 | 1,929 | -86 | -4.3% | 156,000 |
| 2010/04/05 | 2,067 | 2,069 | 2,002 | 2,015 | -55 | -2.7% | 123,000 |
3401～
3450
件表示中 / 3452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 | 218,200円 | +5.0% | -9.7% | 4.12% | 7.59倍 | 0.49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 | 222,600円 | -2.5% | +7.3% | 3.14% | 12.77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 | 259,600円 | +2.3% | +3.1% | 1.31% | 22.96倍 | 0.66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 | 545,000円 | +1.0% | -21.2% | 4.40% | 6.93倍 | 0.62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 | 262,200円 | +0.3% | -11.0% | 3.85% | 11.64倍 | 0.92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
