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 |
|---|---|---|---|---|---|---|---|
| 2010/10/25 | 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 |
| 2010/10/19 | 1,022 | 1,038 | 1,017 | 1,022 | -5 | -0.5% | 44,900 |
| 2010/10/18 | 1,030 | 1,030 | 1,015 | 1,027 | +4 | +0.4% | 68,400 |
| 2010/10/15 | 1,080 | 1,080 | 1,005 | 1,023 | -56 | -5.2% | 148,800 |
| 2010/10/14 | 1,111 | 1,111 | 1,074 | 1,079 | -13 | -1.2% | 94,000 |
| 2010/10/13 | 1,135 | 1,139 | 1,080 | 1,092 | -20 | -1.8% | 85,300 |
| 2010/10/12 | 1,156 | 1,166 | 1,105 | 1,112 | -26 | -2.3% | 103,000 |
| 2010/10/08 | 1,130 | 1,162 | 1,130 | 1,138 | +14 | +1.2% | 100,300 |
| 2010/10/07 | 1,090 | 1,130 | 1,090 | 1,124 | +34 | +3.1% | 75,500 |
| 2010/10/06 | 1,070 | 1,095 | 1,054 | 1,090 | +30 | +2.8% | 82,500 |
| 2010/10/05 | 1,050 | 1,067 | 1,011 | 1,060 | +33 | +3.2% | 107,200 |
| 2010/10/04 | 1,055 | 1,055 | 1,018 | 1,027 | -27 | -2.6% | 125,800 |
| 2010/10/01 | 1,107 | 1,110 | 1,051 | 1,054 | -55 | -5% | 114,700 |
| 2010/09/30 | 1,142 | 1,148 | 1,105 | 1,109 | -32 | -2.8% | 90,100 |
| 2010/09/29 | 1,137 | 1,153 | 1,131 | 1,141 | +5 | +0.4% | 64,000 |
| 2010/09/28 | 1,160 | 1,173 | 1,131 | 1,136 | -28 | -2.4% | 94,100 |
| 2010/09/27 | 1,150 | 1,166 | 1,144 | 1,164 | +1 | +0.1% | 79,800 |
| 2010/09/24 | 1,194 | 1,194 | 1,161 | 1,163 | -32 | -2.7% | 69,100 |
| 2010/09/22 | 1,201 | 1,204 | 1,179 | 1,195 | -10 | -0.8% | 64,900 |
| 2010/09/21 | 1,247 | 1,247 | 1,200 | 1,205 | -9 | -0.7% | 84,100 |
| 2010/09/17 | 1,183 | 1,246 | 1,183 | 1,214 | +33 | +2.8% | 49,000 |
| 2010/09/16 | 1,218 | 1,219 | 1,173 | 1,181 | -32 | -2.6% | 45,100 |
| 2010/09/15 | 1,192 | 1,226 | 1,171 | 1,213 | +22 | +1.8% | 61,900 |
| 2010/09/14 | 1,197 | 1,200 | 1,174 | 1,191 | +8 | +0.7% | 42,000 |
| 2010/09/13 | 1,203 | 1,203 | 1,176 | 1,183 | -1 | -0.1% | 43,200 |
| 2010/09/10 | 1,202 | 1,219 | 1,174 | 1,184 | +6 | +0.5% | 75,100 |
| 2010/09/09 | 1,180 | 1,208 | 1,170 | 1,178 | -1 | -0.1% | 71,200 |
| 2010/09/08 | 1,214 | 1,214 | 1,160 | 1,179 | -51 | -4.1% | 68,600 |
| 2010/09/07 | 1,215 | 1,253 | 1,211 | 1,230 | +15 | +1.2% | 82,600 |
| 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 |
3601～
3650
件表示中 / 3740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 | 223,500円 | +5.3% | +14.3% | 4.03% | 8.09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 |
| 愛知鋼 | 214,400円 | +0.2% | +17.6% | 5.39% | 14.44倍 | 0.59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 | 289,200円 | +3.1% | -49.1% | 0.86% | 61.81倍 | 0.55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 | 678,000円 | -1.3% | -12.7% | 4.25% | 11.75倍 | 0.94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 | 386,500円 | -2.5% | -9.2% | 5.17% | 5.95倍 | 0.42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
