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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 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 |
| 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 |
1601～
1650
件表示中 / 3768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 | 381,900円 | +0.9% | +33.2% | 3.52% | 12.46倍 | 0.85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 | 179,700円 | -2.9% | -30.0% | 4.45% | 7.06倍 | 0.61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 | 946,400円 | -12.6% | -8.1% | 4.23% | 17.16倍 | 1.05倍 |
|
電炉大手でＨ形鋼が主力。海外積極的、タイのほか持分で影響大きい米国、ベトナム、韓国など |
| 大特鋼 | 123,300円 | -4.3% | -15.6% | 3.41% | 10.26倍 | 0.57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 | 134,600円 | -4.5% | -21.1% | 4.46% | 16.94倍 | 1.00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
