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 |
---|---|---|---|---|---|---|---|
2024/05/02 | 2,133 | 2,171 | 2,128 | 2,136 | -28 | -1.3% | 252,000 |
2024/05/01 | 2,220 | 2,237 | 2,145 | 2,164 | -89 | -4% | 593,000 |
2024/04/30 | 2,550 | 2,665 | 2,253 | 2,253 | -277 | -10.9% | 955,400 |
2024/04/26 | 2,501 | 2,534 | 2,475 | 2,530 | +36 | +1.4% | 81,700 |
2024/04/25 | 2,565 | 2,580 | 2,489 | 2,494 | -87 | -3.4% | 118,600 |
2024/04/24 | 2,559 | 2,592 | 2,540 | 2,581 | +27 | +1.1% | 156,200 |
2024/04/23 | 2,558 | 2,559 | 2,495 | 2,554 | +11 | +0.4% | 187,100 |
2024/04/22 | 2,400 | 2,604 | 2,381 | 2,543 | +191 | +8.1% | 468,100 |
2024/04/19 | 2,305 | 2,430 | 2,225 | 2,352 | +9 | +0.4% | 448,600 |
2024/04/18 | 2,314 | 2,344 | 2,307 | 2,343 | +26 | +1.1% | 93,500 |
2024/04/17 | 2,379 | 2,385 | 2,311 | 2,317 | -42 | -1.8% | 60,000 |
2024/04/16 | 2,430 | 2,430 | 2,351 | 2,359 | -91 | -3.7% | 79,700 |
2024/04/15 | 2,385 | 2,451 | 2,384 | 2,450 | +40 | +1.7% | 54,700 |
2024/04/12 | 2,455 | 2,455 | 2,408 | 2,410 | -51 | -2.1% | 72,600 |
2024/04/11 | 2,386 | 2,464 | 2,376 | 2,461 | +51 | +2.1% | 92,500 |
2024/04/10 | 2,402 | 2,413 | 2,380 | 2,410 | -3 | -0.1% | 63,500 |
2024/04/09 | 2,384 | 2,424 | 2,379 | 2,413 | +50 | +2.1% | 70,900 |
2024/04/08 | 2,331 | 2,364 | 2,317 | 2,363 | +32 | +1.4% | 85,100 |
2024/04/05 | 2,328 | 2,344 | 2,306 | 2,331 | -13 | -0.6% | 68,400 |
2024/04/04 | 2,369 | 2,369 | 2,341 | 2,344 | -30 | -1.3% | 105,200 |
2024/04/03 | 2,385 | 2,434 | 2,361 | 2,374 | -29 | -1.2% | 117,800 |
2024/04/02 | 2,375 | 2,429 | 2,370 | 2,403 | +16 | +0.7% | 89,600 |
2024/04/01 | 2,425 | 2,432 | 2,358 | 2,387 | -25 | -1% | 78,800 |
2024/03/29 | 2,373 | 2,431 | 2,373 | 2,412 | +57 | +2.4% | 105,900 |
2024/03/28 | 2,330 | 2,369 | 2,320 | 2,355 | -51 | -2.1% | 170,400 |
2024/03/27 | 2,389 | 2,423 | 2,385 | 2,406 | +21 | +0.9% | 268,900 |
2024/03/26 | 2,369 | 2,400 | 2,348 | 2,385 | +2 | +0.1% | 205,400 |
2024/03/25 | 2,398 | 2,406 | 2,356 | 2,383 | -40 | -1.7% | 263,300 |
2024/03/22 | 2,440 | 2,444 | 2,397 | 2,423 | -7 | -0.3% | 138,700 |
2024/03/21 | 2,453 | 2,453 | 2,420 | 2,430 | -6 | -0.2% | 176,100 |
2024/03/19 | 2,400 | 2,437 | 2,386 | 2,436 | +47 | +2% | 124,400 |
2024/03/18 | 2,433 | 2,436 | 2,384 | 2,389 | -11 | -0.5% | 97,400 |
2024/03/15 | 2,355 | 2,410 | 2,353 | 2,400 | +36 | +1.5% | 124,900 |
2024/03/14 | 2,336 | 2,367 | 2,323 | 2,364 | +33 | +1.4% | 78,400 |
2024/03/13 | 2,355 | 2,365 | 2,291 | 2,331 | ±0 | ±0% | 84,500 |
2024/03/12 | 2,331 | 2,343 | 2,290 | 2,331 | -30 | -1.3% | 61,700 |
2024/03/11 | 2,430 | 2,433 | 2,334 | 2,361 | -88 | -3.6% | 116,800 |
2024/03/08 | 2,380 | 2,457 | 2,375 | 2,449 | +39 | +1.6% | 105,400 |
2024/03/07 | 2,429 | 2,436 | 2,391 | 2,410 | -15 | -0.6% | 102,100 |
2024/03/06 | 2,386 | 2,442 | 2,357 | 2,425 | +19 | +0.8% | 135,900 |
2024/03/05 | 2,400 | 2,424 | 2,385 | 2,406 | -10 | -0.4% | 87,600 |
2024/03/04 | 2,462 | 2,472 | 2,416 | 2,416 | -19 | -0.8% | 143,900 |
2024/03/01 | 2,430 | 2,441 | 2,387 | 2,435 | +6 | +0.2% | 89,600 |
2024/02/29 | 2,436 | 2,456 | 2,393 | 2,429 | +3 | +0.1% | 185,200 |
2024/02/28 | 2,390 | 2,444 | 2,384 | 2,426 | +21 | +0.9% | 142,200 |
2024/02/27 | 2,345 | 2,420 | 2,345 | 2,405 | +53 | +2.3% | 156,300 |
2024/02/26 | 2,337 | 2,390 | 2,337 | 2,352 | +58 | +2.5% | 138,200 |
2024/02/22 | 2,291 | 2,302 | 2,280 | 2,294 | +16 | +0.7% | 71,800 |
2024/02/21 | 2,291 | 2,302 | 2,244 | 2,278 | -13 | -0.6% | 75,200 |
2024/02/20 | 2,300 | 2,305 | 2,281 | 2,291 | -1 | ±0% | 73,700 |
1~
50
件表示中 / 3448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 | 213,600円 | +5.0% | -9.7% | 4.21% | 7.43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 |
山特鋼 | 223,200円 | -2.5% | +7.3% | 3.14% | 12.80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 | 251,800円 | +2.3% | +3.1% | 1.35% | 22.27倍 | 0.64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 | 524,000円 | +1.0% | -21.2% | 4.58% | 6.66倍 | 0.60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 |
冶金工 | 460,000円 | -11.2% | -38.7% | 4.35% | 5.79倍 | 0.78倍 |
|
ステンレス専業大手。ニッケル精錬から圧延まで一貫生産。高耐食・高耐熱など高機能材に注力 |
市場注目の銘柄
チャート関連のコラム