丸一鋼管の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/03/13 | 3,300 | 3,315 | 3,260 | 3,285 | -10 | -0.3% | 99,300 |
| 2019/03/12 | 3,300 | 3,325 | 3,285 | 3,295 | +30 | +0.9% | 132,400 |
| 2019/03/11 | 3,230 | 3,265 | 3,225 | 3,265 | +65 | +2% | 150,500 |
| 2019/03/08 | 3,215 | 3,235 | 3,185 | 3,200 | -60 | -1.8% | 242,600 |
| 2019/03/07 | 3,275 | 3,295 | 3,240 | 3,260 | -5 | -0.2% | 210,400 |
| 2019/03/06 | 3,305 | 3,310 | 3,255 | 3,265 | -45 | -1.4% | 129,100 |
| 2019/03/05 | 3,330 | 3,335 | 3,285 | 3,310 | -20 | -0.6% | 142,000 |
| 2019/03/04 | 3,330 | 3,345 | 3,320 | 3,330 | ±0 | ±0% | 107,000 |
| 2019/03/01 | 3,325 | 3,345 | 3,310 | 3,330 | -20 | -0.6% | 137,500 |
| 2019/02/28 | 3,390 | 3,395 | 3,345 | 3,350 | -15 | -0.4% | 158,600 |
| 2019/02/27 | 3,345 | 3,375 | 3,340 | 3,365 | +15 | +0.4% | 153,100 |
| 2019/02/26 | 3,335 | 3,375 | 3,335 | 3,350 | +20 | +0.6% | 97,000 |
| 2019/02/25 | 3,335 | 3,340 | 3,315 | 3,330 | +25 | +0.8% | 70,700 |
| 2019/02/22 | 3,295 | 3,320 | 3,290 | 3,305 | -20 | -0.6% | 87,500 |
| 2019/02/21 | 3,330 | 3,350 | 3,305 | 3,325 | ±0 | ±0% | 113,200 |
| 2019/02/20 | 3,280 | 3,325 | 3,250 | 3,325 | +50 | +1.5% | 128,400 |
| 2019/02/19 | 3,290 | 3,300 | 3,255 | 3,275 | -5 | -0.2% | 81,800 |
| 2019/02/18 | 3,315 | 3,315 | 3,260 | 3,280 | +30 | +0.9% | 101,900 |
| 2019/02/15 | 3,255 | 3,255 | 3,220 | 3,250 | -40 | -1.2% | 133,400 |
| 2019/02/14 | 3,265 | 3,305 | 3,255 | 3,290 | +15 | +0.5% | 135,300 |
| 2019/02/13 | 3,425 | 3,425 | 3,250 | 3,275 | -80 | -2.4% | 225,300 |
| 2019/02/12 | 3,375 | 3,415 | 3,335 | 3,355 | -60 | -1.8% | 256,600 |
| 2019/02/08 | 3,420 | 3,455 | 3,415 | 3,415 | -50 | -1.4% | 84,200 |
| 2019/02/07 | 3,470 | 3,475 | 3,445 | 3,465 | -25 | -0.7% | 86,100 |
| 2019/02/06 | 3,505 | 3,530 | 3,475 | 3,490 | ±0 | ±0% | 112,600 |
| 2019/02/05 | 3,495 | 3,525 | 3,480 | 3,490 | -10 | -0.3% | 163,000 |
| 2019/02/04 | 3,470 | 3,535 | 3,455 | 3,500 | +50 | +1.4% | 181,000 |
| 2019/02/01 | 3,455 | 3,490 | 3,440 | 3,450 | -40 | -1.1% | 118,800 |
| 2019/01/31 | 3,470 | 3,525 | 3,455 | 3,490 | +90 | +2.6% | 224,800 |
| 2019/01/30 | 3,430 | 3,445 | 3,400 | 3,400 | +5 | +0.1% | 209,000 |
| 2019/01/29 | 3,350 | 3,410 | 3,350 | 3,395 | +50 | +1.5% | 148,900 |
| 2019/01/28 | 3,380 | 3,380 | 3,345 | 3,345 | -25 | -0.7% | 88,700 |
| 2019/01/25 | 3,355 | 3,410 | 3,350 | 3,370 | ±0 | ±0% | 145,500 |
| 2019/01/24 | 3,335 | 3,395 | 3,320 | 3,370 | +5 | +0.1% | 120,800 |
| 2019/01/23 | 3,345 | 3,405 | 3,345 | 3,365 | -30 | -0.9% | 145,000 |
| 2019/01/22 | 3,435 | 3,435 | 3,365 | 3,395 | -25 | -0.7% | 125,500 |
| 2019/01/21 | 3,480 | 3,490 | 3,410 | 3,420 | -45 | -1.3% | 184,600 |
| 2019/01/18 | 3,450 | 3,490 | 3,435 | 3,465 | +15 | +0.4% | 112,100 |
| 2019/01/17 | 3,480 | 3,490 | 3,430 | 3,450 | +20 | +0.6% | 120,200 |
| 2019/01/16 | 3,430 | 3,450 | 3,410 | 3,430 | -5 | -0.1% | 107,800 |
| 2019/01/15 | 3,415 | 3,455 | 3,410 | 3,435 | -30 | -0.9% | 160,900 |
| 2019/01/11 | 3,520 | 3,520 | 3,440 | 3,465 | -40 | -1.1% | 139,300 |
| 2019/01/10 | 3,430 | 3,510 | 3,420 | 3,505 | +15 | +0.4% | 141,100 |
| 2019/01/09 | 3,505 | 3,540 | 3,460 | 3,490 | +55 | +1.6% | 151,900 |
| 2019/01/08 | 3,410 | 3,460 | 3,405 | 3,435 | +5 | +0.1% | 156,300 |
| 2019/01/07 | 3,460 | 3,480 | 3,425 | 3,430 | +40 | +1.2% | 154,700 |
| 2019/01/04 | 3,360 | 3,390 | 3,320 | 3,390 | -75 | -2.2% | 208,200 |
| 2018/12/28 | 3,460 | 3,470 | 3,435 | 3,465 | +5 | +0.1% | 160,000 |
| 2018/12/27 | 3,380 | 3,470 | 3,370 | 3,460 | +205 | +6.3% | 190,100 |
| 2018/12/26 | 3,245 | 3,285 | 3,220 | 3,255 | +5 | +0.2% | 137,900 |
1501～
1550
件表示中 / 3695件
類似銘柄と比較する
現在ご覧いただいている「丸一管」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 丸一管 | 325,300円 | -4.9% | -28.6% | 4.03% | 9.49倍 | 0.70倍 |
|
溶接鋼管国内首位、建設関連強い。ステンレス精密細管メーカー買収。海外展開積極的。好財務 |
| 神戸鋼 | 167,000円 | +1.5% | -13.0% | 5.99% | 5.06倍 | 0.59倍 |
|
鉄鋼（高炉国内３位）、アルミ・銅、産機・エンジ・建機・電力など複合経営。鉄鋼は自動車比率高い |
| 大和工 | 847,600円 | -2.5% | +2.9% | 4.72% | 13.14倍 | 0.94倍 |
|
電炉大手でＨ形鋼が主力。早くから海外積極的、タイのほか持分で米国やベトナム、韓国など |
| 大特鋼 | 97,600円 | - | - | - | - | 0.47倍 |
|
特殊鋼専業で世界最大級。日産、ホンダ等自動車向け主力。高級鋼を拡大中。日本製鉄と親密 |
| 淀川鋼 | 571,000円 | +2.5% | +35.5% | 5.83% | 12.90倍 | 0.86倍 |
|
独立系圧延メーカー。メッキ鋼板が主力、台湾に上場子会社。塗装鋼板や家庭用物置も。好財務 |
市場注目の銘柄
チャート関連のコラム
