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 |
|---|---|---|---|---|---|---|---|
| 2022/09/29 | 1,443 | 1,446 | 1,399 | 1,420 | -8 | -0.6% | 132,300 |
| 2022/09/28 | 1,459 | 1,459 | 1,405 | 1,428 | -23 | -1.6% | 88,200 |
| 2022/09/27 | 1,494 | 1,494 | 1,449 | 1,451 | -13 | -0.9% | 69,100 |
| 2022/09/26 | 1,527 | 1,527 | 1,451 | 1,464 | -65 | -4.3% | 119,500 |
| 2022/09/22 | 1,514 | 1,537 | 1,514 | 1,529 | -12 | -0.8% | 47,100 |
| 2022/09/21 | 1,515 | 1,543 | 1,511 | 1,541 | -4 | -0.3% | 56,100 |
| 2022/09/20 | 1,500 | 1,551 | 1,500 | 1,545 | +57 | +3.8% | 84,600 |
| 2022/09/16 | 1,515 | 1,516 | 1,477 | 1,488 | -32 | -2.1% | 80,600 |
| 2022/09/15 | 1,520 | 1,530 | 1,503 | 1,520 | +7 | +0.5% | 72,600 |
| 2022/09/14 | 1,499 | 1,521 | 1,485 | 1,513 | -10 | -0.7% | 68,900 |
| 2022/09/13 | 1,511 | 1,524 | 1,506 | 1,523 | +10 | +0.7% | 49,400 |
| 2022/09/12 | 1,529 | 1,529 | 1,509 | 1,513 | +2 | +0.1% | 49,000 |
| 2022/09/09 | 1,496 | 1,516 | 1,493 | 1,511 | +28 | +1.9% | 93,600 |
| 2022/09/08 | 1,483 | 1,495 | 1,475 | 1,483 | +30 | +2.1% | 77,700 |
| 2022/09/07 | 1,485 | 1,485 | 1,437 | 1,453 | -30 | -2% | 64,900 |
| 2022/09/06 | 1,473 | 1,490 | 1,457 | 1,483 | +3 | +0.2% | 61,700 |
| 2022/09/05 | 1,473 | 1,494 | 1,457 | 1,480 | +2 | +0.1% | 56,600 |
| 2022/09/02 | 1,533 | 1,536 | 1,478 | 1,478 | -55 | -3.6% | 77,600 |
| 2022/09/01 | 1,521 | 1,557 | 1,521 | 1,533 | -4 | -0.3% | 59,700 |
| 2022/08/31 | 1,515 | 1,548 | 1,509 | 1,537 | -12 | -0.8% | 55,800 |
| 2022/08/30 | 1,519 | 1,551 | 1,519 | 1,549 | +40 | +2.7% | 60,700 |
| 2022/08/29 | 1,510 | 1,519 | 1,501 | 1,509 | -8 | -0.5% | 70,500 |
| 2022/08/26 | 1,507 | 1,532 | 1,506 | 1,517 | +19 | +1.3% | 82,800 |
| 2022/08/25 | 1,481 | 1,508 | 1,480 | 1,498 | +21 | +1.4% | 73,600 |
| 2022/08/24 | 1,457 | 1,484 | 1,453 | 1,477 | +21 | +1.4% | 79,100 |
| 2022/08/23 | 1,456 | 1,473 | 1,446 | 1,456 | -4 | -0.3% | 65,800 |
| 2022/08/22 | 1,438 | 1,467 | 1,426 | 1,460 | +19 | +1.3% | 67,200 |
| 2022/08/19 | 1,447 | 1,450 | 1,434 | 1,441 | +18 | +1.3% | 50,600 |
| 2022/08/18 | 1,423 | 1,426 | 1,414 | 1,423 | -19 | -1.3% | 52,800 |
| 2022/08/17 | 1,447 | 1,454 | 1,427 | 1,442 | +9 | +0.6% | 82,800 |
| 2022/08/16 | 1,463 | 1,468 | 1,428 | 1,433 | -41 | -2.8% | 72,600 |
| 2022/08/15 | 1,477 | 1,483 | 1,464 | 1,474 | ±0 | ±0% | 28,600 |
| 2022/08/12 | 1,469 | 1,481 | 1,465 | 1,474 | +23 | +1.6% | 61,900 |
| 2022/08/10 | 1,477 | 1,477 | 1,439 | 1,451 | -6 | -0.4% | 47,500 |
| 2022/08/09 | 1,468 | 1,485 | 1,453 | 1,457 | +15 | +1% | 110,500 |
| 2022/08/08 | 1,420 | 1,444 | 1,410 | 1,442 | +22 | +1.5% | 57,500 |
| 2022/08/05 | 1,408 | 1,429 | 1,396 | 1,420 | +13 | +0.9% | 68,300 |
| 2022/08/04 | 1,408 | 1,408 | 1,388 | 1,407 | -7 | -0.5% | 65,000 |
| 2022/08/03 | 1,404 | 1,415 | 1,384 | 1,414 | +10 | +0.7% | 68,100 |
| 2022/08/02 | 1,428 | 1,428 | 1,381 | 1,404 | -45 | -3.1% | 166,000 |
| 2022/08/01 | 1,487 | 1,487 | 1,417 | 1,449 | -24 | -1.6% | 142,400 |
| 2022/07/29 | 1,462 | 1,501 | 1,437 | 1,473 | +18 | +1.2% | 246,800 |
| 2022/07/28 | 1,444 | 1,462 | 1,435 | 1,455 | +11 | +0.8% | 91,800 |
| 2022/07/27 | 1,443 | 1,452 | 1,435 | 1,444 | +4 | +0.3% | 57,400 |
| 2022/07/26 | 1,434 | 1,450 | 1,431 | 1,440 | +21 | +1.5% | 98,000 |
| 2022/07/25 | 1,414 | 1,425 | 1,410 | 1,419 | +5 | +0.4% | 59,600 |
| 2022/07/22 | 1,418 | 1,430 | 1,402 | 1,414 | -6 | -0.4% | 94,300 |
| 2022/07/21 | 1,387 | 1,421 | 1,381 | 1,420 | +18 | +1.3% | 65,900 |
| 2022/07/20 | 1,379 | 1,414 | 1,375 | 1,402 | +43 | +3.2% | 125,000 |
| 2022/07/19 | 1,344 | 1,368 | 1,344 | 1,359 | +20 | +1.5% | 89,900 |
651～
700
件表示中 / 3708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 | 192,300円 | +5.3% | +14.3% | 4.68% | 6.96倍 | 0.41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 | 734,000円 | +0.2% | +17.6% | 6.29% | 12.36倍 | 0.51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 | 251,300円 | +3.1% | -49.1% | 0.99% | 53.71倍 | 0.48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 | 537,000円 | -1.3% | -12.7% | 5.36% | 9.30倍 | 0.74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 | 375,000円 | -2.5% | -9.2% | 5.33% | 5.77倍 | 0.41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
