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 |
|---|---|---|---|---|---|---|---|
| 2022/05/06 | 1,316 | 1,322 | 1,303 | 1,312 | -8 | -0.6% | 133,500 |
| 2022/05/02 | 1,336 | 1,352 | 1,315 | 1,320 | -19 | -1.4% | 99,800 |
| 2022/04/28 | 1,266 | 1,339 | 1,266 | 1,339 | +79 | +6.3% | 208,900 |
| 2022/04/27 | 1,300 | 1,300 | 1,256 | 1,260 | -46 | -3.5% | 174,000 |
| 2022/04/26 | 1,314 | 1,326 | 1,305 | 1,306 | -9 | -0.7% | 58,900 |
| 2022/04/25 | 1,305 | 1,324 | 1,304 | 1,315 | -12 | -0.9% | 81,500 |
| 2022/04/22 | 1,344 | 1,349 | 1,325 | 1,327 | -31 | -2.3% | 55,500 |
| 2022/04/21 | 1,370 | 1,377 | 1,352 | 1,358 | -6 | -0.4% | 65,900 |
| 2022/04/20 | 1,344 | 1,371 | 1,344 | 1,364 | +2 | +0.1% | 62,100 |
| 2022/04/19 | 1,329 | 1,363 | 1,329 | 1,362 | +33 | +2.5% | 42,700 |
| 2022/04/18 | 1,342 | 1,343 | 1,316 | 1,329 | -22 | -1.6% | 60,800 |
| 2022/04/15 | 1,348 | 1,352 | 1,340 | 1,351 | +5 | +0.4% | 43,500 |
| 2022/04/14 | 1,340 | 1,353 | 1,336 | 1,346 | +10 | +0.7% | 69,300 |
| 2022/04/13 | 1,331 | 1,336 | 1,322 | 1,336 | +13 | +1% | 58,500 |
| 2022/04/12 | 1,323 | 1,332 | 1,316 | 1,323 | -7 | -0.5% | 79,200 |
| 2022/04/11 | 1,325 | 1,349 | 1,325 | 1,330 | -12 | -0.9% | 76,500 |
| 2022/04/08 | 1,344 | 1,344 | 1,328 | 1,342 | +15 | +1.1% | 62,500 |
| 2022/04/07 | 1,316 | 1,328 | 1,308 | 1,327 | -2 | -0.2% | 83,300 |
| 2022/04/06 | 1,358 | 1,358 | 1,324 | 1,329 | -26 | -1.9% | 83,100 |
| 2022/04/05 | 1,369 | 1,378 | 1,340 | 1,355 | -3 | -0.2% | 83,500 |
| 2022/04/04 | 1,349 | 1,363 | 1,347 | 1,358 | +8 | +0.6% | 59,700 |
| 2022/04/01 | 1,328 | 1,353 | 1,320 | 1,350 | +11 | +0.8% | 76,700 |
| 2022/03/31 | 1,348 | 1,358 | 1,335 | 1,339 | -6 | -0.4% | 139,100 |
| 2022/03/30 | 1,350 | 1,366 | 1,316 | 1,345 | -60 | -4.3% | 312,500 |
| 2022/03/29 | 1,412 | 1,413 | 1,387 | 1,405 | +5 | +0.4% | 290,100 |
| 2022/03/28 | 1,432 | 1,432 | 1,396 | 1,400 | -20 | -1.4% | 212,200 |
| 2022/03/25 | 1,439 | 1,445 | 1,420 | 1,420 | +9 | +0.6% | 320,900 |
| 2022/03/24 | 1,394 | 1,414 | 1,387 | 1,411 | -2 | -0.1% | 188,200 |
| 2022/03/23 | 1,410 | 1,419 | 1,400 | 1,413 | +15 | +1.1% | 162,600 |
| 2022/03/22 | 1,376 | 1,405 | 1,376 | 1,398 | +35 | +2.6% | 153,900 |
| 2022/03/18 | 1,341 | 1,374 | 1,341 | 1,363 | +12 | +0.9% | 242,100 |
| 2022/03/17 | 1,361 | 1,370 | 1,335 | 1,351 | +20 | +1.5% | 165,600 |
| 2022/03/16 | 1,347 | 1,380 | 1,320 | 1,331 | ±0 | ±0% | 112,200 |
| 2022/03/15 | 1,328 | 1,338 | 1,307 | 1,331 | +2 | +0.2% | 132,500 |
| 2022/03/14 | 1,338 | 1,349 | 1,279 | 1,329 | -14 | -1% | 239,100 |
| 2022/03/11 | 1,328 | 1,368 | 1,316 | 1,343 | +6 | +0.4% | 212,600 |
| 2022/03/10 | 1,330 | 1,355 | 1,325 | 1,337 | +28 | +2.1% | 177,900 |
| 2022/03/09 | 1,308 | 1,341 | 1,278 | 1,309 | -29 | -2.2% | 241,400 |
| 2022/03/08 | 1,453 | 1,456 | 1,329 | 1,338 | -185 | -12.1% | 275,900 |
| 2022/03/07 | 1,545 | 1,552 | 1,495 | 1,523 | -51 | -3.2% | 135,100 |
| 2022/03/04 | 1,643 | 1,643 | 1,568 | 1,574 | -57 | -3.5% | 117,200 |
| 2022/03/03 | 1,616 | 1,643 | 1,606 | 1,631 | +35 | +2.2% | 90,600 |
| 2022/03/02 | 1,559 | 1,609 | 1,558 | 1,596 | +23 | +1.5% | 103,400 |
| 2022/03/01 | 1,602 | 1,614 | 1,573 | 1,573 | -13 | -0.8% | 113,900 |
| 2022/02/28 | 1,543 | 1,586 | 1,537 | 1,586 | +28 | +1.8% | 156,300 |
| 2022/02/25 | 1,605 | 1,605 | 1,557 | 1,558 | -48 | -3% | 76,800 |
| 2022/02/24 | 1,610 | 1,624 | 1,586 | 1,606 | -17 | -1% | 85,400 |
| 2022/02/22 | 1,600 | 1,628 | 1,587 | 1,623 | +10 | +0.6% | 71,400 |
| 2022/02/21 | 1,623 | 1,638 | 1,611 | 1,613 | -30 | -1.8% | 36,600 |
| 2022/02/18 | 1,648 | 1,658 | 1,635 | 1,643 | -24 | -1.4% | 62,600 |
751～
800
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
