5440 共英製鋼 東証1 14:58
2,160円
前日比
-9 (-0.41%)
比較される銘柄: 東京製鉄中山鋼大阪製鉄
業績: 今期予想
鉄鋼
単位 100株
PER PBR 利回り 信用倍率
31.2 0.67 1.85 0.22
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)
17/12/14 2,164 2,181 2,150 2,160 -9 -0.4 86,100

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/12/13 2,168 2,197 2,161 2,169 +6 +0.3 124,100
17/12/12 2,128 2,164 2,109 2,163 +30 +1.4 205,200
17/12/11 2,124 2,145 2,116 2,133 +4 +0.2 97,800
17/12/08 2,064 2,129 2,064 2,129 +15 +0.7 138,000
17/12/07 2,126 2,141 2,101 2,114 -12 -0.6 150,000
17/12/06 2,104 2,157 2,091 2,126 -12 -0.6 245,200
17/12/05 2,270 2,295 2,080 2,138 +94 +4.6 528,700
17/12/04 2,046 2,047 2,008 2,044 +21 +1.0 114,600
17/12/01 1,996 2,028 1,996 2,023 +19 +0.9 126,100
17/11/30 1,980 2,020 1,969 2,004 +45 +2.3 188,000
17/11/29 1,924 1,960 1,924 1,959 +47 +2.5 126,000
17/11/28 1,920 1,965 1,910 1,912 -10 -0.5 227,900
17/11/27 1,900 1,926 1,891 1,922 +35 +1.9 109,900
17/11/24 1,865 1,893 1,855 1,887 +13 +0.7 87,800
17/11/22 1,875 1,890 1,854 1,874 +13 +0.7 86,000
17/11/21 1,820 1,862 1,820 1,861 +41 +2.3 136,300
17/11/20 1,831 1,839 1,793 1,820 +14 +0.8 225,900
17/11/17 1,837 1,837 1,792 1,806 -34 -1.8 217,700
17/11/16 1,805 1,850 1,803 1,840 +30 +1.7 158,100
17/11/15 1,870 1,877 1,810 1,810 -72 -3.8 152,900
17/11/14 1,880 1,888 1,856 1,882 -7 -0.4 86,300
17/11/13 1,914 1,914 1,884 1,889 -21 -1.1 80,000
17/11/10 1,904 1,929 1,900 1,910 -34 -1.7 121,200
17/11/09 1,930 1,957 1,921 1,944 +47 +2.5 290,100
17/11/08 1,881 1,902 1,871 1,897 +16 +0.9 132,700
17/11/07 1,855 1,887 1,852 1,881 +54 +3.0 192,300
17/11/06 1,824 1,848 1,813 1,827 +12 +0.7 152,800
17/11/02 1,835 1,839 1,803 1,815 -50 -2.7 233,200
17/11/01 1,941 1,959 1,858 1,865 -116 -5.9 254,800

日経平均