5440: 共英製鋼(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 74,397百万円
単元株式 100
PER/PBR/配当 10.4 / 0.56 / 35(2.11%)
権利/配当落日 16/03/29 / 15/12/09
年初来高/安 2,208.0(16/01/04) / 1,584.0(16/03/10)
上場来高/安 3,750.0(07/07/24) / 876.0(10/11/02)
信用買/売 107,700 / 160,800 (0.67)

株価時系列データ(日足)
2019/10/11 1914.0 1945.0 1890.0 1944.0 137900
2019/10/10 1960.0 1960.0 1906.0 1914.0 108900
2019/10/09 1938.0 1956.0 1925.0 1952.0 103700
2019/10/08 1946.0 1972.0 1940.0 1955.0 79500
2019/10/07 1930.0 1938.0 1903.0 1911.0 57000
2019/10/04 1930.0 1930.0 1888.0 1923.0 65300
2019/10/03 1950.0 1957.0 1918.0 1930.0 70200
2019/10/02 1992.0 2007.0 1974.0 1990.0 83600
2019/10/01 2028.0 2037.0 1993.0 2005.0 95500
2019/09/30 2050.0 2068.0 2009.0 2023.0 83600
2019/09/27 2087.0 2091.0 2035.0 2069.0 89700
2019/09/26 2089.0 2109.0 2071.0 2093.0 144600
2019/09/25 2056.0 2080.0 2046.0 2057.0 73600
2019/09/24 2048.0 2085.0 2045.0 2076.0 103500
2019/09/20 2048.0 2060.0 2029.0 2048.0 182600
2019/09/19 1993.0 2040.0 1993.0 2020.0 119700
2019/09/18 1986.0 1987.0 1951.0 1986.0 113900
2019/09/17 1978.0 1978.0 1946.0 1970.0 96900
2019/09/13 1960.0 1989.0 1940.0 1987.0 141900
2019/09/12 1940.0 1950.0 1933.0 1944.0 122600
2019/09/11 1934.0 1940.0 1914.0 1933.0 104400
2019/09/10 1919.0 1938.0 1912.0 1931.0 87900
2019/09/09 1892.0 1916.0 1872.0 1907.0 66500
2019/09/06 1880.0 1905.0 1880.0 1890.0 100700
2019/09/05 1827.0 1880.0 1822.0 1861.0 145700
2019/09/04 1790.0 1802.0 1772.0 1781.0 89000
2019/09/03 1720.0 1804.0 1718.0 1800.0 154500
2019/09/02 1683.0 1716.0 1680.0 1701.0 59100
2019/08/30 1664.0 1696.0 1654.0 1683.0 81300
2019/08/29 1638.0 1654.0 1629.0 1635.0 72600
2019/08/28 1675.0 1681.0 1630.0 1637.0 111300
2019/08/27 1691.0 1691.0 1647.0 1671.0 108400
2019/08/26 1697.0 1709.0 1662.0 1673.0 106500
2019/08/23 1736.0 1747.0 1711.0 1743.0 87500
2019/08/22 1778.0 1778.0 1735.0 1740.0 87300
2019/08/21 1812.0 1814.0 1778.0 1779.0 69300
2019/08/20 1809.0 1837.0 1805.0 1828.0 47900
2019/08/19 1806.0 1806.0 1770.0 1802.0 54400
2019/08/16 1785.0 1812.0 1779.0 1791.0 85800
2019/08/15 1807.0 1827.0 1774.0 1802.0 110900
2019/08/14 1784.0 1846.0 1754.0 1844.0 181800
2019/08/13 1749.0 1756.0 1733.0 1747.0 82900
2019/08/09 1763.0 1788.0 1750.0 1784.0 60300
2019/08/08 1718.0 1766.0 1715.0 1738.0 120200
2019/08/07 1741.0 1741.0 1710.0 1727.0 77400
2019/08/06 1716.0 1765.0 1705.0 1735.0 100300
2019/08/05 1812.0 1848.0 1776.0 1781.0 116700
2019/08/02 1898.0 1916.0 1819.0 1835.0 230500
2019/08/01 1891.0 1955.0 1874.0 1951.0 248800
2019/07/31 1786.0 1915.0 1750.0 1851.0 297900
2019/07/30 1773.0 1803.0 1771.0 1786.0 50400
2019/07/29 1773.0 1779.0 1756.0 1773.0 55800
2019/07/26 1834.0 1837.0 1767.0 1789.0 94500
2019/07/25 1813.0 1819.0 1799.0 1806.0 53500
2019/07/24 1836.0 1837.0 1800.0 1816.0 85300
2019/07/23 1814.0 1849.0 1810.0 1836.0 73100
2019/07/22 1847.0 1847.0 1808.0 1816.0 59800
2019/07/19 1811.0 1851.0 1796.0 1844.0 74100
2019/07/18 1859.0 1867.0 1802.0 1804.0 85700
2019/07/17 1885.0 1890.0 1862.0 1870.0 43200
2019/07/16 1900.0 1905.0 1880.0 1894.0 39800
2019/07/12 1893.0 1920.0 1891.0 1909.0 56500
2019/07/11 1869.0 1891.0 1869.0 1880.0 38000
2019/07/10 1872.0 1872.0 1856.0 1864.0 45800