5440 共英製鋼

時価総額

2024/03/21

2023/10/23～2024/03/21

株価＆時価総額の推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2024
03/21	2,453	2,453	2,420	2,430	-0.25%	176,100	1091億391万	+2.92%	7.64	0.54
03/19	2,400	2,437	2,386	2,436	+1.97%	124,400	1093億7330万	+3.48%	7.66	0.54
03/18	2,433	2,436	2,384	2,389	-0.46%	97,400	1072億6306万	+1.92%	7.51	0.53
03/15	2,355	2,410	2,353	2,400	+1.52%	124,900	1077億5695万	+2.61%	7.54	0.54
03/14	2,336	2,367	2,323	2,364	+1.42%	78,400	1061億4059万	+1.55%	7.43	0.53
03/13	2,355	2,365	2,291	2,331	0%	84,500	1046億5893万	+0.56%	7.33	0.52
03/12	2,331	2,343	2,290	2,331	-1.27%	61,700	1046億5893万	+0.87%	7.33	0.52
03/11	2,430	2,433	2,334	2,361	-3.59%	116,800	1060億590万	+2.47%	7.42	0.53
03/08	2,380	2,457	2,375	2,449	+1.62%	105,400	1099億5698万	+6.76%	7.7	0.55
03/07	2,429	2,436	2,391	2,410	-0.62%	102,100	1082億593万	+5.66%	7.58	0.54
03/06	2,386	2,442	2,357	2,425	+0.79%	135,900	1088億7942万	+6.88%	7.62	0.54
03/05	2,400	2,424	2,385	2,406	-0.41%	87,600	1080億2634万	+6.65%	7.56	0.54
03/04	2,462	2,472	2,416	2,416	-0.78%	143,900	1084億7533万	+7.76%	7.59	0.54
03/01	2,430	2,441	2,387	2,435	+0.25%	89,600	1093億2840万	+9.19%	7.65	0.54
02/29	2,436	2,456	2,393	2,429	+0.12%	185,200	1090億5901万	+9.66%	7.64	0.54
02/28	2,390	2,444	2,384	2,426	+0.87%	142,200	1089億2431万	+10.17%	7.63	0.54
02/27	2,345	2,420	2,345	2,405	+2.25%	156,300	1079億8144万	+9.92%	7.56	0.54
02/26	2,337	2,390	2,337	2,352	+2.53%	138,200	1056億181万	+8.19%	7.39	0.53
02/22	2,291	2,302	2,280	2,294	+0.7%	71,800	1029億9768万	+6.11%	7.21	0.51
02/21	2,291	2,302	2,244	2,278	-0.57%	75,200	1022億7930万	+5.86%	7.16	0.51
02/20	2,300	2,305	2,281	2,291	-0.04%	73,700	1028億6299万	+6.86%	7.2	0.51
02/19	2,269	2,297	2,240	2,292	+1.01%	90,900	1029億788万	+7.25%	7.2	0.51
02/16	2,249	2,272	2,244	2,269	+1.75%	112,000	1018億7521万	+6.63%	7.13	0.51
02/15	2,230	2,247	2,204	2,230	+2.15%	109,900	1001億2416万	+5.14%	7.01	0.5
02/14	2,217	2,231	2,174	2,183	-2.5%	105,900	980億1392万	+3.22%	6.86	0.49
02/13	2,212	2,248	2,190	2,239	+2.1%	104,100	1005億2825万	+6.06%	7.04	0.5
02/09	2,242	2,256	2,180	2,193	-2.71%	150,500	984億6291万	+4.18%	6.89	0.49
02/08	2,140	2,312	2,131	2,254	+5.23%	316,300	1012億173万	+7.28%	7.08	0.5
02/07	2,116	2,142	2,111	2,142	+1.71%	111,700	961億7307万	+2.44%	6.73	0.48
02/06	2,151	2,151	2,102	2,106	-2.41%	105,300	945億5672万	+1.06%	6.62	0.47
02/05	2,151	2,168	2,122	2,158	+0.61%	159,100	968億9145万	+3.8%	6.78	0.48
02/02	2,155	2,157	2,104	2,145	+0.99%	204,800	963億777万	+3.62%	6.74	0.48
02/01	2,141	2,199	2,114	2,124	-0.52%	230,900	953億6490万	+3.06%	6.68	0.47
01/31	2,108	2,135	2,091	2,135	+2.25%	165,900	958億5878万	+4.04%	6.71	0.48
01/30	2,101	2,103	2,079	2,088	-0.9%	85,600	937億4854万	+2.15%	6.56	0.47
01/29	2,092	2,128	2,090	2,107	+1.89%	109,700	946億162万	+3.44%	6.62	0.47
01/26	2,076	2,108	2,064	2,068	-1.38%	85,500	928億5057万	+1.87%	6.5	0.46
01/25	2,078	2,110	2,074	2,097	+0.77%	64,800	941億5263万	+3.56%	6.59	0.47
01/24	2,086	2,094	2,068	2,081	-0.14%	58,000	934億3425万	+2.97%	6.54	0.46
01/23	2,110	2,110	2,067	2,084	+0.14%	58,400	935億6895万	+3.32%	6.55	0.47
01/22	2,065	2,081	2,059	2,081	+1.46%	67,200	934億3425万	+3.33%	6.54	0.46
01/19	2,060	2,071	2,045	2,051	-0.29%	61,500	920億8729万	+1.94%	6.45	0.46
01/18	2,051	2,069	2,050	2,057	+0.39%	54,000	923億5668万	+2.24%	6.47	0.46
01/17	2,092	2,107	2,049	2,049	-1.21%	116,200	919億9749万	+1.99%	6.44	0.46
01/16	2,110	2,118	2,073	2,074	-1.66%	69,200	931億1996万	+3.24%	6.52	0.46
01/15	2,080	2,112	2,079	2,109	+1.39%	71,800	946億9142万	+4.87%	6.63	0.47
01/12	2,125	2,125	2,060	2,080	-0.62%	90,500	933億8935万	+3.59%	6.54	0.46
01/11	2,090	2,121	2,090	2,093	+0.58%	98,200	939億7304万	+4.13%	6.58	0.47
01/10	2,066	2,094	2,066	2,081	+0.14%	58,800	934億3425万	+3.53%	6.54	0.46
01/09	2,101	2,129	2,066	2,078	-0.57%	128,300	932億9956万	+3.38%	6.53	0.46
01/05	2,093	2,099	2,074	2,090	-0.14%	89,600	938億3834万	+3.98%	6.57	0.47
01/04	2,000	2,093	1,980	2,093	+4.7%	118,700	939億7304万	+4.13%	6.58	0.47
2023
12/29	1,997	2,010	1,979	1,999	+0.76%	106,700	897億5256万	-0.55%	6.28	0.45
12/28	1,959	1,997	1,959	1,984	+1.28%	71,900	890億7908万	-1.49%	6.24	0.45
12/27	1,952	1,959	1,938	1,959	+1.35%	62,900	879億5661万	-2.92%	6.16	0.44
12/26	1,928	1,950	1,922	1,933	+0.36%	96,800	867億8924万	-4.4%	6.08	0.43
12/25	1,920	1,930	1,914	1,926	+0.57%	47,100	864億7495万	-4.98%	6.05	0.43
12/22	1,915	1,930	1,910	1,915	+0.1%	58,300	859億8106万	-5.8%	6.02	0.43
12/21	1,913	1,922	1,905	1,913	-0.52%	72,800	858億9127万	-6.18%	6.01	0.43
12/20	1,952	1,952	1,923	1,923	-0.77%	113,300	863億4025万	-6.06%	6.04	0.43
12/19	1,949	1,957	1,926	1,938	-0.36%	103,200	870億1373万	-5.6%	6.09	0.44
12/18	1,972	1,972	1,926	1,945	-2.56%	128,700	873億2802万	-5.67%	6.11	0.44
12/15	1,998	2,014	1,981	1,996	+0.66%	107,600	896億1786万	-3.48%	6.27	0.45
12/14	1,999	2,016	1,976	1,983	-1.25%	73,500	890億3418万	-4.2%	6.23	0.45
12/13	2,010	2,025	2,000	2,008	-0.99%	57,800	901億5664万	-3.09%	6.31	0.45
12/12	2,059	2,065	2,028	2,028	-0.29%	62,000	910億5462万	-2.27%	6.37	0.46
12/11	2,012	2,038	2,008	2,034	+1.5%	56,600	913億2401万	-2.12%	6.39	0.46
12/08	2,036	2,045	1,995	2,004	-2.05%	106,400	899億7705万	-3.56%	6.3	0.45
12/07	2,066	2,078	2,044	2,046	-2.9%	77,900	918億6280万	-1.59%	6.43	0.46
12/06	2,063	2,110	2,061	2,107	+2.53%	74,500	946億162万	+1.64%	6.62	0.47
12/05	2,109	2,111	2,047	2,055	-2.84%	60,300	922億6689万	-0.29%	6.46	0.46
12/04	2,104	2,121	2,078	2,115	+0.57%	75,900	949億6081万	+3.12%	6.65	0.48
12/01	2,098	2,106	2,089	2,103	+1.11%	75,300	944億2202万	+3.19%	6.61	0.47
11/30	2,072	2,090	2,066	2,080	+0.39%	60,500	933億8935万	+2.72%	6.54	0.47
11/29	2,082	2,086	2,068	2,072	-0.62%	46,600	930億3016万	+2.88%	6.51	0.47
11/28	2,097	2,116	2,079	2,085	-0.57%	47,800	936億1385万	+4.09%	6.55	0.47
11/27	2,101	2,124	2,087	2,097	-0.05%	56,500	941億5263万	+5.17%	6.59	0.47
11/24	2,124	2,124	2,086	2,098	+0.19%	51,400	941億9753万	+5.75%	6.59	0.47
11/22	2,055	2,108	2,055	2,094	+1.5%	77,100	940億1794万	+5.97%	6.58	0.47
11/21	2,065	2,075	2,047	2,063	+1.23%	114,300	926億2607万	+4.83%	6.48	0.46
11/20	2,077	2,091	2,038	2,038	-1.88%	76,500	915億361万	+3.87%	6.41	0.46
11/17	2,058	2,077	2,046	2,077	+0.78%	70,500	932億5466万	+6.13%	6.53	0.47
11/16	2,088	2,100	2,052	2,061	-3.01%	141,900	925億3628万	+5.53%	6.48	0.46
11/15	2,113	2,131	2,094	2,125	+2.26%	115,700	954億980万	+9.14%	6.68	0.48
11/14	2,146	2,147	2,070	2,078	-3.17%	136,500	932億9956万	+7.11%	6.53	0.47
11/13	2,123	2,150	2,119	2,146	+2.19%	166,200	963億5267万	+11.02%	6.75	0.48
11/10	2,077	2,101	2,064	2,100	+1.84%	94,600	942億8733万	+9.26%	6.6	0.47
11/09	2,043	2,076	2,026	2,062	+1.63%	81,800	925億8118万	+7.85%	6.48	0.46
11/08	2,076	2,076	2,000	2,029	-1.89%	283,600	910億9952万	+6.45%	6.38	0.46
11/07	2,077	2,105	2,058	2,068	-1.71%	107,300	928億5057万	+8.61%	6.5	0.46
11/06	2,075	2,109	2,059	2,104	+3.34%	156,900	944億6692万	+10.68%	6.61	0.47
11/02	2,059	2,079	1,986	2,036	0%	220,800	914億1381万	+7.21%	6.4	0.46
11/01	1,934	2,036	1,928	2,036	+7.27%	328,600	914億1381万	+7.05%	6.4	0.46
10/31	1,799	1,907	1,775	1,898	+5.5%	445,200	852億1778万	-0.32%	5.97	0.43
10/30	1,828	1,837	1,788	1,799	-1.1%	135,400	807億7281万	-5.96%	5.65	0.4
10/27	1,810	1,819	1,799	1,819	+2.77%	120,400	816億7078万	-5.51%	5.72	0.41
10/26	1,777	1,802	1,761	1,770	-1.61%	114,300	794億7075万	-8.67%	5.56	0.4
10/25	1,827	1,829	1,793	1,799	+0.56%	147,900	807億7281万	-7.84%	5.65	0.4
10/24	1,811	1,812	1,748	1,789	-0.83%	181,900	803億2382万	-9.14%	5.62	0.4
10/23	1,835	1,837	1,802	1,804	-2.7%	160,500	809億9730万	-8.98%	5.67	0.41

5440 共英製鋼

時価総額

2023/10/23～2024/03/21

株価＆時価総額の推移

開示資料

決算

株式

チャート