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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 1,714 | 1,751 | 1,714 | 1,725 | +11 | +0.6% | 100,000 |
| 2017/06/09 | 1,707 | 1,730 | 1,704 | 1,714 | +8 | +0.5% | 151,100 |
| 2017/06/08 | 1,708 | 1,719 | 1,697 | 1,706 | -2 | -0.1% | 99,800 |
| 2017/06/07 | 1,698 | 1,718 | 1,693 | 1,708 | +28 | +1.7% | 115,500 |
| 2017/06/06 | 1,700 | 1,703 | 1,680 | 1,680 | -21 | -1.2% | 95,800 |
| 2017/06/05 | 1,731 | 1,731 | 1,696 | 1,701 | -40 | -2.3% | 110,300 |
| 2017/06/02 | 1,700 | 1,747 | 1,697 | 1,741 | +59 | +3.5% | 181,800 |
| 2017/06/01 | 1,680 | 1,701 | 1,680 | 1,682 | +2 | +0.1% | 106,800 |
| 2017/05/31 | 1,688 | 1,702 | 1,672 | 1,680 | -21 | -1.2% | 190,400 |
| 2017/05/30 | 1,701 | 1,707 | 1,678 | 1,701 | -1 | -0.1% | 125,000 |
| 2017/05/29 | 1,749 | 1,762 | 1,702 | 1,702 | -2 | -0.1% | 186,700 |
| 2017/05/26 | 1,693 | 1,738 | 1,692 | 1,704 | -24 | -1.4% | 179,000 |
| 2017/05/25 | 1,741 | 1,743 | 1,721 | 1,728 | -18 | -1% | 113,400 |
| 2017/05/24 | 1,735 | 1,760 | 1,735 | 1,746 | +17 | +1% | 97,800 |
| 2017/05/23 | 1,750 | 1,755 | 1,728 | 1,729 | -22 | -1.3% | 158,400 |
| 2017/05/22 | 1,719 | 1,759 | 1,718 | 1,751 | +28 | +1.6% | 243,800 |
| 2017/05/19 | 1,726 | 1,728 | 1,697 | 1,723 | -10 | -0.6% | 243,400 |
| 2017/05/18 | 1,718 | 1,746 | 1,717 | 1,733 | -57 | -3.2% | 185,900 |
| 2017/05/17 | 1,821 | 1,821 | 1,783 | 1,790 | -42 | -2.3% | 244,900 |
| 2017/05/16 | 1,838 | 1,844 | 1,826 | 1,832 | -13 | -0.7% | 227,700 |
| 2017/05/15 | 1,877 | 1,877 | 1,833 | 1,845 | -14 | -0.8% | 264,300 |
| 2017/05/12 | 1,861 | 1,869 | 1,844 | 1,859 | +7 | +0.4% | 185,600 |
| 2017/05/11 | 1,852 | 1,859 | 1,817 | 1,852 | +17 | +0.9% | 237,700 |
| 2017/05/10 | 1,785 | 1,852 | 1,785 | 1,835 | +67 | +3.8% | 223,200 |
| 2017/05/09 | 1,794 | 1,795 | 1,768 | 1,768 | -17 | -1% | 130,400 |
| 2017/05/08 | 1,798 | 1,805 | 1,780 | 1,785 | +17 | +1% | 236,200 |
| 2017/05/02 | 1,758 | 1,811 | 1,758 | 1,768 | +30 | +1.7% | 312,100 |
| 2017/05/01 | 1,783 | 1,800 | 1,731 | 1,738 | -64 | -3.6% | 251,400 |
| 2017/04/28 | 1,880 | 1,908 | 1,797 | 1,802 | -61 | -3.3% | 247,600 |
| 2017/04/27 | 1,854 | 1,869 | 1,840 | 1,863 | +14 | +0.8% | 150,200 |
| 2017/04/26 | 1,870 | 1,875 | 1,847 | 1,849 | +2 | +0.1% | 130,300 |
| 2017/04/25 | 1,835 | 1,865 | 1,835 | 1,847 | +17 | +0.9% | 247,500 |
| 2017/04/24 | 1,895 | 1,902 | 1,818 | 1,830 | -47 | -2.5% | 213,800 |
| 2017/04/21 | 1,867 | 1,880 | 1,844 | 1,877 | +41 | +2.2% | 134,800 |
| 2017/04/20 | 1,845 | 1,862 | 1,823 | 1,836 | -17 | -0.9% | 161,300 |
| 2017/04/19 | 1,851 | 1,863 | 1,838 | 1,853 | -15 | -0.8% | 111,300 |
| 2017/04/18 | 1,897 | 1,903 | 1,859 | 1,868 | -10 | -0.5% | 95,200 |
| 2017/04/17 | 1,871 | 1,880 | 1,844 | 1,878 | +7 | +0.4% | 91,200 |
| 2017/04/14 | 1,850 | 1,881 | 1,847 | 1,871 | +1 | +0.1% | 68,300 |
| 2017/04/13 | 1,871 | 1,875 | 1,845 | 1,870 | -30 | -1.6% | 98,800 |
| 2017/04/12 | 1,908 | 1,925 | 1,892 | 1,900 | -36 | -1.9% | 72,800 |
| 2017/04/11 | 1,931 | 1,942 | 1,915 | 1,936 | -5 | -0.3% | 51,700 |
| 2017/04/10 | 1,942 | 1,954 | 1,934 | 1,941 | +20 | +1% | 73,700 |
| 2017/04/07 | 1,920 | 1,923 | 1,892 | 1,921 | +8 | +0.4% | 142,600 |
| 2017/04/06 | 1,934 | 1,941 | 1,911 | 1,913 | -45 | -2.3% | 112,300 |
| 2017/04/05 | 1,951 | 1,963 | 1,941 | 1,958 | +7 | +0.4% | 73,600 |
| 2017/04/04 | 1,968 | 1,968 | 1,943 | 1,951 | -12 | -0.6% | 165,400 |
| 2017/04/03 | 2,000 | 2,000 | 1,940 | 1,963 | -25 | -1.3% | 116,100 |
| 2017/03/31 | 2,023 | 2,037 | 1,983 | 1,988 | -43 | -2.1% | 137,400 |
| 2017/03/30 | 2,036 | 2,051 | 2,028 | 2,031 | -1 | ±0% | 80,600 |
1951～
2000
件表示中 / 3715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 | 205,100円 | +5.3% | +14.3% | 4.39% | 7.43倍 | 0.44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 | 806,000円 | +0.2% | +17.6% | 5.73% | 13.58倍 | 0.56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 | 266,300円 | +3.1% | -49.1% | 0.94% | 56.91倍 | 0.51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 | 556,000円 | -1.3% | -12.7% | 5.18% | 9.63倍 | 0.77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 | 377,500円 | -2.5% | -9.2% | 5.30% | 5.81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
