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 |
|---|---|---|---|---|---|---|---|
| 2018/10/12 | 3,495 | 3,500 | 3,395 | 3,410 | -40 | -1.2% | 290,800 |
| 2018/10/11 | 3,525 | 3,545 | 3,430 | 3,450 | -180 | -5% | 276,900 |
| 2018/10/10 | 3,625 | 3,670 | 3,605 | 3,630 | +40 | +1.1% | 185,200 |
| 2018/10/09 | 3,635 | 3,655 | 3,590 | 3,590 | -60 | -1.6% | 211,500 |
| 2018/10/05 | 3,640 | 3,680 | 3,635 | 3,650 | +10 | +0.3% | 185,800 |
| 2018/10/04 | 3,710 | 3,720 | 3,640 | 3,640 | -40 | -1.1% | 189,400 |
| 2018/10/03 | 3,730 | 3,760 | 3,680 | 3,680 | -25 | -0.7% | 168,100 |
| 2018/10/02 | 3,735 | 3,760 | 3,700 | 3,705 | +15 | +0.4% | 187,400 |
| 2018/10/01 | 3,680 | 3,710 | 3,665 | 3,690 | -15 | -0.4% | 102,700 |
| 2018/09/28 | 3,670 | 3,720 | 3,660 | 3,705 | +95 | +2.6% | 337,200 |
| 2018/09/27 | 3,615 | 3,645 | 3,600 | 3,610 | -20 | -0.6% | 178,900 |
| 2018/09/26 | 3,590 | 3,650 | 3,585 | 3,630 | +10 | +0.3% | 164,500 |
| 2018/09/25 | 3,555 | 3,620 | 3,555 | 3,620 | +55 | +1.5% | 301,600 |
| 2018/09/21 | 3,540 | 3,585 | 3,520 | 3,565 | +30 | +0.8% | 222,700 |
| 2018/09/20 | 3,525 | 3,550 | 3,495 | 3,535 | +50 | +1.4% | 202,700 |
| 2018/09/19 | 3,470 | 3,485 | 3,445 | 3,485 | +70 | +2% | 138,200 |
| 2018/09/18 | 3,325 | 3,425 | 3,320 | 3,415 | +120 | +3.6% | 156,000 |
| 2018/09/14 | 3,295 | 3,330 | 3,275 | 3,295 | -5 | -0.2% | 203,000 |
| 2018/09/13 | 3,270 | 3,325 | 3,270 | 3,300 | +40 | +1.2% | 109,800 |
| 2018/09/12 | 3,250 | 3,265 | 3,225 | 3,260 | +15 | +0.5% | 147,400 |
| 2018/09/11 | 3,245 | 3,270 | 3,215 | 3,245 | -30 | -0.9% | 158,300 |
| 2018/09/10 | 3,290 | 3,325 | 3,275 | 3,275 | -20 | -0.6% | 131,300 |
| 2018/09/07 | 3,260 | 3,305 | 3,260 | 3,295 | +25 | +0.8% | 122,000 |
| 2018/09/06 | 3,285 | 3,285 | 3,250 | 3,270 | -35 | -1.1% | 135,100 |
| 2018/09/05 | 3,305 | 3,325 | 3,300 | 3,305 | -5 | -0.2% | 146,600 |
| 2018/09/04 | 3,395 | 3,395 | 3,305 | 3,310 | -90 | -2.6% | 249,000 |
| 2018/09/03 | 3,380 | 3,415 | 3,370 | 3,400 | -5 | -0.1% | 111,500 |
| 2018/08/31 | 3,360 | 3,430 | 3,345 | 3,405 | -15 | -0.4% | 250,500 |
| 2018/08/30 | 3,475 | 3,475 | 3,415 | 3,420 | -15 | -0.4% | 153,600 |
| 2018/08/29 | 3,445 | 3,470 | 3,425 | 3,435 | -20 | -0.6% | 192,300 |
| 2018/08/28 | 3,460 | 3,470 | 3,445 | 3,455 | +30 | +0.9% | 145,500 |
| 2018/08/27 | 3,410 | 3,435 | 3,395 | 3,425 | +40 | +1.2% | 149,300 |
| 2018/08/24 | 3,360 | 3,400 | 3,330 | 3,385 | +70 | +2.1% | 158,600 |
| 2018/08/23 | 3,330 | 3,365 | 3,305 | 3,315 | +35 | +1.1% | 193,400 |
| 2018/08/22 | 3,280 | 3,305 | 3,265 | 3,280 | -40 | -1.2% | 192,200 |
| 2018/08/21 | 3,305 | 3,345 | 3,305 | 3,320 | -15 | -0.4% | 123,500 |
| 2018/08/20 | 3,315 | 3,340 | 3,295 | 3,335 | +5 | +0.2% | 106,600 |
| 2018/08/17 | 3,325 | 3,355 | 3,300 | 3,330 | +10 | +0.3% | 106,700 |
| 2018/08/16 | 3,345 | 3,375 | 3,315 | 3,320 | -75 | -2.2% | 144,800 |
| 2018/08/15 | 3,360 | 3,405 | 3,355 | 3,395 | +20 | +0.6% | 164,000 |
| 2018/08/14 | 3,360 | 3,405 | 3,345 | 3,375 | +25 | +0.7% | 138,200 |
| 2018/08/13 | 3,370 | 3,385 | 3,325 | 3,350 | -65 | -1.9% | 158,400 |
| 2018/08/10 | 3,350 | 3,455 | 3,330 | 3,415 | +70 | +2.1% | 273,300 |
| 2018/08/09 | 3,425 | 3,470 | 3,345 | 3,345 | -100 | -2.9% | 227,100 |
| 2018/08/08 | 3,655 | 3,700 | 3,405 | 3,445 | -280 | -7.5% | 479,500 |
| 2018/08/07 | 3,725 | 3,800 | 3,715 | 3,725 | ±0 | ±0% | 215,400 |
| 2018/08/06 | 3,710 | 3,765 | 3,710 | 3,725 | +30 | +0.8% | 134,200 |
| 2018/08/03 | 3,695 | 3,730 | 3,650 | 3,695 | -15 | -0.4% | 125,000 |
| 2018/08/02 | 3,825 | 3,835 | 3,710 | 3,710 | -180 | -4.6% | 244,000 |
| 2018/08/01 | 3,860 | 3,920 | 3,810 | 3,890 | +45 | +1.2% | 211,000 |
1601～
1650
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
