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 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 3,855 | 3,875 | 3,825 | 3,860 | +45 | +1.2% | 147,900 |
| 2018/07/26 | 3,825 | 3,865 | 3,810 | 3,815 | +60 | +1.6% | 171,100 |
| 2018/07/25 | 3,760 | 3,805 | 3,755 | 3,755 | -5 | -0.1% | 165,100 |
| 2018/07/24 | 3,715 | 3,770 | 3,715 | 3,760 | +60 | +1.6% | 102,300 |
| 2018/07/23 | 3,705 | 3,725 | 3,690 | 3,700 | -10 | -0.3% | 86,700 |
| 2018/07/20 | 3,695 | 3,725 | 3,680 | 3,710 | +10 | +0.3% | 116,500 |
| 2018/07/19 | 3,720 | 3,730 | 3,690 | 3,700 | -20 | -0.5% | 145,500 |
| 2018/07/18 | 3,765 | 3,765 | 3,710 | 3,720 | -25 | -0.7% | 145,400 |
| 2018/07/17 | 3,730 | 3,795 | 3,705 | 3,745 | +85 | +2.3% | 235,000 |
| 2018/07/13 | 3,630 | 3,675 | 3,615 | 3,660 | +45 | +1.2% | 94,300 |
| 2018/07/12 | 3,640 | 3,670 | 3,605 | 3,615 | +20 | +0.6% | 159,300 |
| 2018/07/11 | 3,605 | 3,620 | 3,540 | 3,595 | -55 | -1.5% | 178,600 |
| 2018/07/10 | 3,735 | 3,745 | 3,650 | 3,650 | -100 | -2.7% | 198,400 |
| 2018/07/09 | 3,705 | 3,750 | 3,700 | 3,750 | +50 | +1.4% | 129,600 |
| 2018/07/06 | 3,650 | 3,720 | 3,650 | 3,700 | +45 | +1.2% | 176,900 |
| 2018/07/05 | 3,645 | 3,675 | 3,630 | 3,655 | -5 | -0.1% | 157,200 |
| 2018/07/04 | 3,600 | 3,675 | 3,585 | 3,660 | +30 | +0.8% | 133,500 |
| 2018/07/03 | 3,655 | 3,675 | 3,610 | 3,630 | -30 | -0.8% | 216,200 |
| 2018/07/02 | 3,755 | 3,760 | 3,655 | 3,660 | -95 | -2.5% | 150,400 |
| 2018/06/29 | 3,750 | 3,850 | 3,745 | 3,755 | +5 | +0.1% | 415,000 |
| 2018/06/28 | 3,805 | 3,805 | 3,740 | 3,750 | -35 | -0.9% | 204,100 |
| 2018/06/27 | 3,790 | 3,815 | 3,775 | 3,785 | +40 | +1.1% | 167,500 |
| 2018/06/26 | 3,750 | 3,775 | 3,710 | 3,745 | -15 | -0.4% | 184,200 |
| 2018/06/25 | 3,750 | 3,785 | 3,740 | 3,760 | -15 | -0.4% | 233,500 |
| 2018/06/22 | 3,715 | 3,790 | 3,710 | 3,775 | +20 | +0.5% | 263,100 |
| 2018/06/21 | 3,780 | 3,795 | 3,750 | 3,755 | -65 | -1.7% | 259,500 |
| 2018/06/20 | 3,805 | 3,830 | 3,780 | 3,820 | +15 | +0.4% | 389,000 |
| 2018/06/19 | 3,735 | 3,840 | 3,735 | 3,805 | +60 | +1.6% | 342,500 |
| 2018/06/18 | 3,730 | 3,750 | 3,710 | 3,745 | -20 | -0.5% | 146,100 |
| 2018/06/15 | 3,745 | 3,770 | 3,720 | 3,765 | +50 | +1.3% | 239,000 |
| 2018/06/14 | 3,780 | 3,785 | 3,705 | 3,715 | -55 | -1.5% | 162,000 |
| 2018/06/13 | 3,725 | 3,800 | 3,710 | 3,770 | +40 | +1.1% | 216,000 |
| 2018/06/12 | 3,755 | 3,760 | 3,695 | 3,730 | +30 | +0.8% | 239,500 |
| 2018/06/11 | 3,705 | 3,710 | 3,675 | 3,700 | -15 | -0.4% | 164,200 |
| 2018/06/08 | 3,660 | 3,745 | 3,660 | 3,715 | +70 | +1.9% | 394,300 |
| 2018/06/07 | 3,675 | 3,680 | 3,625 | 3,645 | -30 | -0.8% | 214,200 |
| 2018/06/06 | 3,610 | 3,680 | 3,605 | 3,675 | +45 | +1.2% | 163,700 |
| 2018/06/05 | 3,685 | 3,695 | 3,610 | 3,630 | -60 | -1.6% | 274,700 |
| 2018/06/04 | 3,655 | 3,730 | 3,635 | 3,690 | +105 | +2.9% | 396,900 |
| 2018/06/01 | 3,590 | 3,625 | 3,550 | 3,585 | -20 | -0.6% | 343,000 |
| 2018/05/31 | 3,640 | 3,695 | 3,585 | 3,605 | +20 | +0.6% | 1,209,600 |
| 2018/05/30 | 3,570 | 3,615 | 3,565 | 3,585 | -55 | -1.5% | 327,900 |
| 2018/05/29 | 3,690 | 3,710 | 3,625 | 3,640 | -55 | -1.5% | 315,400 |
| 2018/05/28 | 3,690 | 3,720 | 3,670 | 3,695 | +15 | +0.4% | 180,500 |
| 2018/05/25 | 3,730 | 3,730 | 3,655 | 3,680 | -55 | -1.5% | 327,700 |
| 2018/05/24 | 3,755 | 3,765 | 3,715 | 3,735 | -70 | -1.8% | 317,000 |
| 2018/05/23 | 3,850 | 3,850 | 3,790 | 3,805 | -60 | -1.6% | 259,300 |
| 2018/05/22 | 3,835 | 3,935 | 3,805 | 3,865 | +60 | +1.6% | 410,300 |
| 2018/05/21 | 3,865 | 3,865 | 3,795 | 3,805 | -50 | -1.3% | 252,000 |
| 2018/05/18 | 3,970 | 3,970 | 3,840 | 3,855 | -110 | -2.8% | 465,800 |
1651～
1700
件表示中 / 3693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 | 331,600円 | -4.9% | -28.6% | 3.95% | 9.67倍 | 0.71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 | 165,300円 | +1.5% | -13.0% | 6.05% | 5.01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 | 836,500円 | -2.5% | +2.9% | 4.78% | 12.96倍 | 0.93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 | 107,500円 | +0.3% | -5.7% | 4.37% | 7.91倍 | 0.52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 | 579,000円 | +2.5% | +35.5% | 5.75% | 13.08倍 | 0.87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
