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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 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 |
| 2010/06/25 | 1,399 | 1,399 | 1,362 | 1,379 | -21 | -1.5% | 181,100 |
| 2010/06/24 | 1,346 | 1,433 | 1,342 | 1,400 | +42 | +3.1% | 223,000 |
| 2010/06/23 | 1,371 | 1,373 | 1,340 | 1,358 | -23 | -1.7% | 106,800 |
| 2010/06/22 | 1,345 | 1,384 | 1,317 | 1,381 | +36 | +2.7% | 199,300 |
| 2010/06/21 | 1,325 | 1,358 | 1,321 | 1,345 | +21 | +1.6% | 152,100 |
| 2010/06/18 | 1,300 | 1,325 | 1,294 | 1,324 | +15 | +1.1% | 132,900 |
| 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 |
3501～
3550
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
