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 |
|---|---|---|---|---|---|---|---|
| 2018/12/25 | 3,320 | 3,320 | 3,240 | 3,250 | -75 | -2.3% | 189,100 |
| 2018/12/21 | 3,395 | 3,400 | 3,300 | 3,325 | -90 | -2.6% | 233,400 |
| 2018/12/20 | 3,470 | 3,500 | 3,395 | 3,415 | -80 | -2.3% | 162,100 |
| 2018/12/19 | 3,550 | 3,550 | 3,480 | 3,495 | -25 | -0.7% | 164,000 |
| 2018/12/18 | 3,500 | 3,535 | 3,490 | 3,520 | -5 | -0.1% | 176,700 |
| 2018/12/17 | 3,490 | 3,555 | 3,485 | 3,525 | +50 | +1.4% | 233,600 |
| 2018/12/14 | 3,500 | 3,515 | 3,445 | 3,475 | -15 | -0.4% | 225,200 |
| 2018/12/13 | 3,475 | 3,525 | 3,470 | 3,490 | +45 | +1.3% | 159,600 |
| 2018/12/12 | 3,450 | 3,470 | 3,435 | 3,445 | +35 | +1% | 191,800 |
| 2018/12/11 | 3,450 | 3,470 | 3,380 | 3,410 | -10 | -0.3% | 199,700 |
| 2018/12/10 | 3,450 | 3,460 | 3,415 | 3,420 | -70 | -2% | 116,000 |
| 2018/12/07 | 3,470 | 3,495 | 3,420 | 3,490 | +30 | +0.9% | 316,800 |
| 2018/12/06 | 3,495 | 3,500 | 3,420 | 3,460 | -65 | -1.8% | 211,800 |
| 2018/12/05 | 3,470 | 3,600 | 3,455 | 3,525 | +45 | +1.3% | 462,100 |
| 2018/12/04 | 3,550 | 3,555 | 3,445 | 3,480 | +75 | +2.2% | 525,800 |
| 2018/12/03 | 3,415 | 3,450 | 3,380 | 3,405 | +35 | +1% | 249,300 |
| 2018/11/30 | 3,330 | 3,425 | 3,320 | 3,370 | +40 | +1.2% | 723,300 |
| 2018/11/29 | 3,320 | 3,360 | 3,310 | 3,330 | +35 | +1.1% | 157,900 |
| 2018/11/28 | 3,285 | 3,300 | 3,250 | 3,295 | +5 | +0.2% | 171,600 |
| 2018/11/27 | 3,290 | 3,310 | 3,260 | 3,290 | -10 | -0.3% | 150,300 |
| 2018/11/26 | 3,290 | 3,300 | 3,270 | 3,300 | +5 | +0.2% | 147,400 |
| 2018/11/22 | 3,290 | 3,310 | 3,265 | 3,295 | +5 | +0.2% | 117,800 |
| 2018/11/21 | 3,205 | 3,295 | 3,200 | 3,290 | -5 | -0.2% | 135,500 |
| 2018/11/20 | 3,220 | 3,305 | 3,215 | 3,295 | +40 | +1.2% | 178,200 |
| 2018/11/19 | 3,265 | 3,275 | 3,240 | 3,255 | ±0 | ±0% | 98,500 |
| 2018/11/16 | 3,280 | 3,290 | 3,230 | 3,255 | -20 | -0.6% | 155,500 |
| 2018/11/15 | 3,265 | 3,285 | 3,240 | 3,275 | -5 | -0.2% | 137,900 |
| 2018/11/14 | 3,315 | 3,325 | 3,270 | 3,280 | -20 | -0.6% | 139,600 |
| 2018/11/13 | 3,290 | 3,310 | 3,270 | 3,300 | -45 | -1.3% | 175,800 |
| 2018/11/12 | 3,330 | 3,350 | 3,300 | 3,345 | +10 | +0.3% | 204,000 |
| 2018/11/09 | 3,310 | 3,405 | 3,305 | 3,335 | -45 | -1.3% | 174,400 |
| 2018/11/08 | 3,445 | 3,470 | 3,365 | 3,380 | +5 | +0.1% | 261,000 |
| 2018/11/07 | 3,290 | 3,480 | 3,270 | 3,375 | +100 | +3.1% | 534,400 |
| 2018/11/06 | 3,265 | 3,310 | 3,255 | 3,275 | +10 | +0.3% | 143,400 |
| 2018/11/05 | 3,305 | 3,315 | 3,250 | 3,265 | -35 | -1.1% | 179,400 |
| 2018/11/02 | 3,280 | 3,310 | 3,245 | 3,300 | +40 | +1.2% | 181,400 |
| 2018/11/01 | 3,260 | 3,280 | 3,235 | 3,260 | ±0 | ±0% | 160,600 |
| 2018/10/31 | 3,260 | 3,280 | 3,240 | 3,260 | ±0 | ±0% | 225,200 |
| 2018/10/30 | 3,180 | 3,265 | 3,175 | 3,260 | +75 | +2.4% | 191,200 |
| 2018/10/29 | 3,200 | 3,220 | 3,165 | 3,185 | +20 | +0.6% | 148,500 |
| 2018/10/26 | 3,195 | 3,205 | 3,125 | 3,165 | -10 | -0.3% | 170,600 |
| 2018/10/25 | 3,165 | 3,200 | 3,150 | 3,175 | -60 | -1.9% | 235,100 |
| 2018/10/24 | 3,235 | 3,245 | 3,185 | 3,235 | +5 | +0.2% | 177,900 |
| 2018/10/23 | 3,260 | 3,260 | 3,220 | 3,230 | -65 | -2% | 188,500 |
| 2018/10/22 | 3,290 | 3,310 | 3,275 | 3,295 | -20 | -0.6% | 121,600 |
| 2018/10/19 | 3,300 | 3,330 | 3,285 | 3,315 | -30 | -0.9% | 169,500 |
| 2018/10/18 | 3,405 | 3,415 | 3,345 | 3,345 | -60 | -1.8% | 184,400 |
| 2018/10/17 | 3,400 | 3,430 | 3,375 | 3,405 | +30 | +0.9% | 117,500 |
| 2018/10/16 | 3,330 | 3,385 | 3,305 | 3,375 | ±0 | ±0% | 165,900 |
| 2018/10/15 | 3,355 | 3,405 | 3,355 | 3,375 | -35 | -1% | 173,000 |
1551～
1600
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
