5440 共英製鋼 東証1 15:00
1,764円
前日比
+13 (+0.74%)
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
19.1 0.55 1.70 0.37
年初来高値: 2,349 (17/01/27)
年初来安値: 1,672 (17/05/31)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/06/23 1,774 1,774 1,755 1,764 +13 +0.7 134,700

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/06/22 1,782 1,791 1,744 1,751 -30 -1.7 190,900
17/06/21 1,821 1,821 1,781 1,781 -33 -1.8 63,900
17/06/20 1,826 1,846 1,814 1,814 -8 -0.4 135,600
17/06/19 1,793 1,836 1,791 1,822 +22 +1.2 365,500
17/06/16 1,712 1,805 1,712 1,800 +110 +6.5 605,200
17/06/15 1,713 1,722 1,690 1,690 -27 -1.6 106,200
17/06/14 1,722 1,739 1,714 1,717 -2 -0.1 107,600
17/06/13 1,730 1,743 1,719 1,719 -6 -0.3 91,400
17/06/12 1,714 1,751 1,714 1,725 +11 +0.6 100,000
17/06/09 1,707 1,730 1,704 1,714 +8 +0.5 151,100
17/06/08 1,708 1,719 1,697 1,706 -2 -0.1 99,800
17/06/07 1,698 1,718 1,693 1,708 +28 +1.7 115,500
17/06/06 1,700 1,703 1,680 1,680 -21 -1.2 95,800
17/06/05 1,731 1,731 1,696 1,701 -40 -2.3 110,300
17/06/02 1,700 1,747 1,697 1,741 +59 +3.5 181,800
17/06/01 1,680 1,701 1,680 1,682 +2 +0.1 106,800
17/05/31 1,688 1,702 1,672 1,680 -21 -1.2 190,400
17/05/30 1,701 1,707 1,678 1,701 -1 -0.1 125,000
17/05/29 1,749 1,762 1,702 1,702 -2 -0.1 186,700
17/05/26 1,693 1,738 1,692 1,704 -24 -1.4 179,000
17/05/25 1,741 1,743 1,721 1,728 -18 -1.0 113,400
17/05/24 1,735 1,760 1,735 1,746 +17 +1.0 97,800
17/05/23 1,750 1,755 1,728 1,729 -22 -1.3 158,400
17/05/22 1,719 1,759 1,718 1,751 +28 +1.6 243,800
17/05/19 1,726 1,728 1,697 1,723 -10 -0.6 243,400
17/05/18 1,718 1,746 1,717 1,733 -57 -3.2 185,900
17/05/17 1,821 1,821 1,783 1,790 -42 -2.3 244,900
17/05/16 1,838 1,844 1,826 1,832 -13 -0.7 227,700
17/05/15 1,877 1,877 1,833 1,845 -14 -0.8 264,300

日経平均