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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 3,200 | 3,240 | 3,190 | 3,235 | +45 | +1.4% | 226,500 |
| 2017/12/04 | 3,200 | 3,200 | 3,160 | 3,190 | -5 | -0.2% | 219,700 |
| 2017/12/01 | 3,195 | 3,220 | 3,185 | 3,195 | +25 | +0.8% | 257,000 |
| 2017/11/30 | 3,090 | 3,195 | 3,085 | 3,170 | +100 | +3.3% | 782,200 |
| 2017/11/29 | 3,080 | 3,085 | 3,060 | 3,070 | ±0 | ±0% | 284,100 |
| 2017/11/28 | 3,075 | 3,090 | 3,055 | 3,070 | +20 | +0.7% | 268,300 |
| 2017/11/27 | 3,100 | 3,100 | 3,035 | 3,050 | -60 | -1.9% | 548,200 |
| 2017/11/24 | 3,115 | 3,120 | 3,095 | 3,110 | -10 | -0.3% | 226,800 |
| 2017/11/22 | 3,110 | 3,125 | 3,090 | 3,120 | +20 | +0.6% | 280,300 |
| 2017/11/21 | 3,120 | 3,165 | 3,100 | 3,100 | +10 | +0.3% | 311,600 |
| 2017/11/20 | 3,080 | 3,115 | 3,080 | 3,090 | +25 | +0.8% | 314,600 |
| 2017/11/17 | 3,090 | 3,115 | 3,055 | 3,065 | -10 | -0.3% | 393,900 |
| 2017/11/16 | 3,075 | 3,085 | 3,045 | 3,075 | +10 | +0.3% | 330,700 |
| 2017/11/15 | 3,105 | 3,110 | 3,065 | 3,065 | -45 | -1.4% | 442,400 |
| 2017/11/14 | 3,105 | 3,135 | 3,075 | 3,110 | -10 | -0.3% | 416,800 |
| 2017/11/13 | 3,150 | 3,160 | 3,105 | 3,120 | -45 | -1.4% | 375,500 |
| 2017/11/10 | 3,190 | 3,215 | 3,145 | 3,165 | -90 | -2.8% | 540,600 |
| 2017/11/09 | 3,460 | 3,465 | 3,180 | 3,255 | -165 | -4.8% | 712,400 |
| 2017/11/08 | 3,450 | 3,450 | 3,420 | 3,420 | -25 | -0.7% | 232,600 |
| 2017/11/07 | 3,455 | 3,480 | 3,440 | 3,445 | -25 | -0.7% | 278,700 |
| 2017/11/06 | 3,500 | 3,500 | 3,455 | 3,470 | -25 | -0.7% | 158,100 |
| 2017/11/02 | 3,480 | 3,500 | 3,465 | 3,495 | +15 | +0.4% | 267,600 |
| 2017/11/01 | 3,450 | 3,500 | 3,445 | 3,480 | +30 | +0.9% | 197,800 |
| 2017/10/31 | 3,425 | 3,450 | 3,410 | 3,450 | +10 | +0.3% | 132,800 |
| 2017/10/30 | 3,425 | 3,450 | 3,405 | 3,440 | +15 | +0.4% | 284,300 |
| 2017/10/27 | 3,430 | 3,440 | 3,400 | 3,425 | +5 | +0.1% | 140,000 |
| 2017/10/26 | 3,390 | 3,420 | 3,375 | 3,420 | +30 | +0.9% | 134,200 |
| 2017/10/25 | 3,395 | 3,415 | 3,375 | 3,390 | +15 | +0.4% | 170,900 |
| 2017/10/24 | 3,365 | 3,395 | 3,365 | 3,375 | -5 | -0.1% | 152,500 |
| 2017/10/23 | 3,395 | 3,400 | 3,360 | 3,380 | +40 | +1.2% | 181,300 |
| 2017/10/20 | 3,340 | 3,375 | 3,335 | 3,340 | ±0 | ±0% | 292,500 |
| 2017/10/19 | 3,330 | 3,345 | 3,320 | 3,340 | +15 | +0.5% | 145,100 |
| 2017/10/18 | 3,355 | 3,360 | 3,315 | 3,325 | -40 | -1.2% | 205,800 |
| 2017/10/17 | 3,400 | 3,420 | 3,355 | 3,365 | -35 | -1% | 177,800 |
| 2017/10/16 | 3,345 | 3,425 | 3,330 | 3,400 | +70 | +2.1% | 368,800 |
| 2017/10/13 | 3,225 | 3,335 | 3,225 | 3,330 | +105 | +3.3% | 325,500 |
| 2017/10/12 | 3,265 | 3,265 | 3,225 | 3,225 | -35 | -1.1% | 139,500 |
| 2017/10/11 | 3,250 | 3,270 | 3,240 | 3,260 | +5 | +0.2% | 233,700 |
| 2017/10/10 | 3,290 | 3,305 | 3,255 | 3,255 | -50 | -1.5% | 292,400 |
| 2017/10/06 | 3,300 | 3,320 | 3,290 | 3,305 | +15 | +0.5% | 177,100 |
| 2017/10/05 | 3,300 | 3,310 | 3,285 | 3,290 | -10 | -0.3% | 123,400 |
| 2017/10/04 | 3,300 | 3,330 | 3,300 | 3,300 | +10 | +0.3% | 230,400 |
| 2017/10/03 | 3,275 | 3,295 | 3,260 | 3,290 | +25 | +0.8% | 191,800 |
| 2017/10/02 | 3,300 | 3,310 | 3,255 | 3,265 | -10 | -0.3% | 291,900 |
| 2017/09/29 | 3,265 | 3,285 | 3,220 | 3,275 | +5 | +0.2% | 297,500 |
| 2017/09/28 | 3,280 | 3,285 | 3,225 | 3,270 | +5 | +0.2% | 441,400 |
| 2017/09/27 | 3,340 | 3,345 | 3,255 | 3,265 | -60 | -1.8% | 301,000 |
| 2017/09/26 | 3,335 | 3,345 | 3,310 | 3,325 | ±0 | ±0% | 251,800 |
| 2017/09/25 | 3,335 | 3,335 | 3,310 | 3,325 | +25 | +0.8% | 181,900 |
| 2017/09/22 | 3,320 | 3,335 | 3,285 | 3,300 | -20 | -0.6% | 229,600 |
1851～
1900
件表示中 / 3735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 | 353,800円 | +0.9% | +33.2% | 3.79% | 11.53倍 | 0.78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 | 161,800円 | -0.2% | -23.7% | 4.94% | 6.36倍 | 0.55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 | 894,800円 | -2.5% | +2.9% | 4.47% | 13.79倍 | 0.99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 | 99,800円 | -4.3% | -15.6% | 4.21% | 8.56倍 | 0.48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 | 111,300円 | -2.6% | -25.3% | 4.85% | 15.47倍 | 0.83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
