共英製鋼【5440】 株価動向

株価チャート

株価関連指標

日付 時価総額(億円) 変化率(%) PER PBR 配当利回り
2025-12-01 1,053 -0.24% 9.71 0.5 3.84%
2025-11-24 1,056 +3.82% 9.74 0.51 3.83%
2025-11-17 1,017 -0.29% 9.37 0.49 3.97%
2025-11-10 1,020 +2.22% 9.4 0.49 3.96%
2025-11-03 998 -0.26% 9.2 0.48 4.05%
2025-10-27 1,001 +1.86% 9.22 0.48 4.04%
2025-10-20 982 +1.13% 9.06 0.48 4.12%
2025-10-13 971 -4.17% 8.96 0.47 4.16%
2025-10-06 1,014 -0.11% 9.34 0.49 3.99%
2025-09-29 1,015 -3.56% 9.35 0.49 3.98%
2025-09-22 1,052 +0.72% 9.7 0.51 3.84%
2025-09-15 1,045 -2.1% 9.63 0.51 3.87%
2025-09-08 1,067 +2.83% 9.84 0.52 3.79%
2025-09-01 1,038 +1.94% 9.57 0.5 3.9%
2025-08-25 1,018 +2.64% 9.38 0.49 3.97%
2025-08-18 992 -0.83% 9.14 0.48 4.07%
2025-08-11 1,000 +2.85% 9.22 0.48 4.05%
2025-08-04 972 -1.8% 8.96 0.47 4.16%
2025-07-28 990 -2.2% 8.43 0.48 4.08%
2025-07-21 1,012 +1.12% 8.17 0.49 3.99%
2025-07-14 1,001 +3.68% 8.07 0.49 4.04%
2025-07-07 966 +2.94% 7.79 0.47 4.19%
2025-06-30 938 +4.29% 7.57 0.45 4.31%
2025-06-23 899 +2.37% 7.26 0.44 4.49%
2025-06-16 878 -1.19% 7.09 0.43 4.6%
2025-06-09 889 -0.34% 7.17 0.43 4.54%
2025-06-02 892 +3.15% 7.19 0.43 4.53%
2025-05-26 865 +0.89% 6.98 0.42 4.67%
2025-05-19 857 -2.09% 6.91 0.42 4.71%
2025-05-12 876 +0.7% 7.06 0.43 4.62%
2025-05-05 870 -1.17% 7.01 0.42 4.65%
2025-04-28 880 +3.62% 7.14 0.43 4.6%
2025-04-21 849 +3.64% - 0.41 4.76%
2025-04-14 819 +5.86% - 0.4 4.93%
2025-04-07 774 -7.15% - 0.38 5.23%
2025-03-31 834 -7.37% 6.81 0.4 4.85%
2025-03-24 900 -0.17% 7.26 0.44 4.49%
2025-03-17 901 +2.14% 7.27 0.44 4.48%
2025-03-10 882 -0.66% 7.12 0.43 4.58%
2025-03-03 888 +0.96% 7.16 0.43 4.55%
2025-02-24 880 -0.55% 7.09 0.43 4.59%
2025-02-17 885 +0.93% 7.14 0.43 4.57%
2025-02-10 877 +0.23% 7.07 0.43 4.61%
2025-02-03 875 -0.53% 7.05 0.42 4.62%
2025-01-27 879 +1.21% 7.09 0.43 4.6%
2025-01-20 869 +0.68% 7.01 0.42 4.65%
2025-01-13 863 +1.94% 6.96 0.42 4.69%
2025-01-06 846 +2.68% 6.83 0.41 4.77%
2024-12-30 824 +1.63% 6.65 0.4 4.9%
2024-12-23 811 - 6.54 0.39 4.98%