5440 共英製鋼 東証1 15:00
1,784円
前日比
-16 (-0.89%)
比較される銘柄: 東京製鉄中山鋼愛知鋼
業績: 今期予想
鉄鋼
単位 100株
PER PBR 利回り 信用倍率
19.8 0.56 1.68 0.94
決算発表予定日  2017/10/31
年初来高値: 2,349 (17/01/27)
年初来安値: 1,594 (17/09/06)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/10/20 1,793 1,802 1,782 1,784 -16 -0.9 101,200

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/10/19 1,791 1,802 1,784 1,800 +9 +0.5 104,300
17/10/18 1,769 1,794 1,760 1,791 +15 +0.8 162,500
17/10/17 1,775 1,783 1,757 1,776 +1 +0.1 191,400
17/10/16 1,740 1,783 1,740 1,775 +48 +2.8 182,900
17/10/13 1,711 1,731 1,704 1,727 +27 +1.6 137,100
17/10/12 1,695 1,708 1,689 1,700 +5 +0.3 118,000
17/10/11 1,698 1,708 1,691 1,695 -9 -0.5 109,400
17/10/10 1,707 1,716 1,698 1,704 -7 -0.4 71,900
17/10/06 1,707 1,730 1,705 1,711 -13 -0.8 70,900
17/10/05 1,712 1,750 1,690 1,724 +13 +0.8 156,300
17/10/04 1,720 1,729 1,699 1,711 +6 +0.4 137,400
17/10/03 1,737 1,757 1,687 1,705 -63 -3.6 397,800
17/10/02 1,756 1,773 1,754 1,768 +14 +0.8 101,100
17/09/29 1,762 1,770 1,754 1,754 -8 -0.5 110,100
17/09/28 1,765 1,777 1,753 1,762 +14 +0.8 174,100
17/09/27 1,720 1,758 1,717 1,748 +27 +1.6 191,800
17/09/26 1,690 1,722 1,688 1,721 +26 +1.5 152,000
17/09/25 1,700 1,730 1,695 1,695 +3 +0.2 151,100
17/09/22 1,680 1,702 1,677 1,692 +11 +0.7 192,000
17/09/21 1,695 1,708 1,681 1,681 +2 +0.1 131,600
17/09/20 1,694 1,698 1,678 1,679 0 0.0 100,800
17/09/19 1,647 1,687 1,640 1,679 +42 +2.6 221,400
17/09/15 1,624 1,648 1,621 1,637 +10 +0.6 143,800
17/09/14 1,633 1,645 1,621 1,627 -6 -0.4 100,300
17/09/13 1,638 1,649 1,623 1,633 -5 -0.3 114,100
17/09/12 1,642 1,648 1,630 1,638 +1 +0.1 81,800
17/09/11 1,635 1,653 1,628 1,637 +15 +0.9 122,900
17/09/08 1,635 1,639 1,618 1,622 -14 -0.9 141,400
17/09/07 1,633 1,643 1,621 1,636 +10 +0.6 138,900

日経平均