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 |
|---|---|---|---|---|---|---|---|
| 2022/07/15 | 1,371 | 1,371 | 1,332 | 1,339 | -31 | -2.3% | 69,400 |
| 2022/07/14 | 1,359 | 1,377 | 1,359 | 1,370 | +8 | +0.6% | 76,200 |
| 2022/07/13 | 1,386 | 1,387 | 1,361 | 1,362 | -21 | -1.5% | 88,700 |
| 2022/07/12 | 1,408 | 1,408 | 1,382 | 1,383 | -25 | -1.8% | 63,000 |
| 2022/07/11 | 1,393 | 1,411 | 1,388 | 1,408 | +27 | +2% | 49,700 |
| 2022/07/08 | 1,383 | 1,411 | 1,380 | 1,381 | +4 | +0.3% | 87,600 |
| 2022/07/07 | 1,388 | 1,398 | 1,366 | 1,377 | +15 | +1.1% | 45,100 |
| 2022/07/06 | 1,381 | 1,392 | 1,356 | 1,362 | -36 | -2.6% | 89,600 |
| 2022/07/05 | 1,406 | 1,418 | 1,395 | 1,398 | -20 | -1.4% | 77,600 |
| 2022/07/04 | 1,438 | 1,439 | 1,396 | 1,418 | +40 | +2.9% | 121,400 |
| 2022/07/01 | 1,392 | 1,405 | 1,369 | 1,378 | -4 | -0.3% | 123,800 |
| 2022/06/30 | 1,388 | 1,403 | 1,380 | 1,382 | -4 | -0.3% | 89,400 |
| 2022/06/29 | 1,395 | 1,414 | 1,386 | 1,386 | +13 | +0.9% | 167,000 |
| 2022/06/28 | 1,369 | 1,380 | 1,363 | 1,373 | +14 | +1% | 72,500 |
| 2022/06/27 | 1,346 | 1,361 | 1,337 | 1,359 | +43 | +3.3% | 91,400 |
| 2022/06/24 | 1,333 | 1,333 | 1,316 | 1,316 | -17 | -1.3% | 116,700 |
| 2022/06/23 | 1,329 | 1,355 | 1,328 | 1,333 | +4 | +0.3% | 47,100 |
| 2022/06/22 | 1,354 | 1,354 | 1,328 | 1,329 | -9 | -0.7% | 65,300 |
| 2022/06/21 | 1,309 | 1,351 | 1,309 | 1,338 | +36 | +2.8% | 55,000 |
| 2022/06/20 | 1,320 | 1,323 | 1,295 | 1,302 | -10 | -0.8% | 62,700 |
| 2022/06/17 | 1,305 | 1,322 | 1,298 | 1,312 | -23 | -1.7% | 95,600 |
| 2022/06/16 | 1,310 | 1,340 | 1,310 | 1,335 | +34 | +2.6% | 68,700 |
| 2022/06/15 | 1,328 | 1,339 | 1,301 | 1,301 | -28 | -2.1% | 49,400 |
| 2022/06/14 | 1,326 | 1,338 | 1,318 | 1,329 | -11 | -0.8% | 45,100 |
| 2022/06/13 | 1,338 | 1,356 | 1,330 | 1,340 | -28 | -2% | 66,000 |
| 2022/06/10 | 1,394 | 1,399 | 1,365 | 1,368 | -49 | -3.5% | 74,600 |
| 2022/06/09 | 1,399 | 1,431 | 1,399 | 1,417 | +15 | +1.1% | 122,400 |
| 2022/06/08 | 1,403 | 1,411 | 1,390 | 1,402 | +14 | +1% | 114,600 |
| 2022/06/07 | 1,375 | 1,401 | 1,373 | 1,388 | +13 | +0.9% | 68,200 |
| 2022/06/06 | 1,330 | 1,376 | 1,329 | 1,375 | +37 | +2.8% | 81,100 |
| 2022/06/03 | 1,350 | 1,355 | 1,338 | 1,338 | -7 | -0.5% | 48,600 |
| 2022/06/02 | 1,339 | 1,348 | 1,334 | 1,345 | +10 | +0.7% | 64,700 |
| 2022/06/01 | 1,307 | 1,341 | 1,301 | 1,335 | +28 | +2.1% | 74,900 |
| 2022/05/31 | 1,305 | 1,313 | 1,298 | 1,307 | -1 | -0.1% | 82,300 |
| 2022/05/30 | 1,306 | 1,333 | 1,300 | 1,308 | +6 | +0.5% | 193,800 |
| 2022/05/27 | 1,300 | 1,304 | 1,294 | 1,302 | +16 | +1.2% | 49,900 |
| 2022/05/26 | 1,277 | 1,295 | 1,274 | 1,286 | +18 | +1.4% | 51,300 |
| 2022/05/25 | 1,283 | 1,285 | 1,268 | 1,268 | -7 | -0.5% | 40,500 |
| 2022/05/24 | 1,285 | 1,288 | 1,269 | 1,275 | -8 | -0.6% | 66,400 |
| 2022/05/23 | 1,283 | 1,294 | 1,270 | 1,283 | +13 | +1% | 64,200 |
| 2022/05/20 | 1,252 | 1,275 | 1,251 | 1,270 | +17 | +1.4% | 66,500 |
| 2022/05/19 | 1,236 | 1,257 | 1,230 | 1,253 | -10 | -0.8% | 63,400 |
| 2022/05/18 | 1,253 | 1,270 | 1,243 | 1,263 | +10 | +0.8% | 77,400 |
| 2022/05/17 | 1,248 | 1,273 | 1,245 | 1,253 | +27 | +2.2% | 94,100 |
| 2022/05/16 | 1,260 | 1,260 | 1,222 | 1,226 | -30 | -2.4% | 89,800 |
| 2022/05/13 | 1,227 | 1,267 | 1,220 | 1,256 | +29 | +2.4% | 156,600 |
| 2022/05/12 | 1,260 | 1,264 | 1,227 | 1,227 | -32 | -2.5% | 124,700 |
| 2022/05/11 | 1,260 | 1,265 | 1,248 | 1,259 | -12 | -0.9% | 89,300 |
| 2022/05/10 | 1,271 | 1,276 | 1,257 | 1,271 | -25 | -1.9% | 88,900 |
| 2022/05/09 | 1,307 | 1,307 | 1,280 | 1,296 | -16 | -1.2% | 71,800 |
701～
750
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
