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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 3,330 | 3,335 | 3,305 | 3,305 | -55 | -1.6% | 164,800 |
| 2018/01/24 | 3,320 | 3,370 | 3,315 | 3,360 | +40 | +1.2% | 179,200 |
| 2018/01/23 | 3,310 | 3,340 | 3,310 | 3,320 | +10 | +0.3% | 126,300 |
| 2018/01/22 | 3,315 | 3,325 | 3,300 | 3,310 | -15 | -0.5% | 129,700 |
| 2018/01/19 | 3,310 | 3,335 | 3,310 | 3,325 | +15 | +0.5% | 123,200 |
| 2018/01/18 | 3,315 | 3,330 | 3,300 | 3,310 | +5 | +0.2% | 306,000 |
| 2018/01/17 | 3,290 | 3,325 | 3,275 | 3,305 | +5 | +0.2% | 397,000 |
| 2018/01/16 | 3,320 | 3,335 | 3,300 | 3,300 | -10 | -0.3% | 281,900 |
| 2018/01/15 | 3,360 | 3,370 | 3,300 | 3,310 | -25 | -0.7% | 253,800 |
| 2018/01/12 | 3,365 | 3,380 | 3,330 | 3,335 | -25 | -0.7% | 258,700 |
| 2018/01/11 | 3,375 | 3,395 | 3,350 | 3,360 | -10 | -0.3% | 240,300 |
| 2018/01/10 | 3,370 | 3,390 | 3,345 | 3,370 | ±0 | ±0% | 121,400 |
| 2018/01/09 | 3,400 | 3,410 | 3,350 | 3,370 | -5 | -0.1% | 171,900 |
| 2018/01/05 | 3,345 | 3,385 | 3,340 | 3,375 | +35 | +1% | 175,700 |
| 2018/01/04 | 3,320 | 3,340 | 3,315 | 3,340 | +40 | +1.2% | 197,000 |
| 2017/12/29 | 3,295 | 3,310 | 3,285 | 3,300 | +15 | +0.5% | 131,900 |
| 2017/12/28 | 3,285 | 3,305 | 3,275 | 3,285 | -5 | -0.2% | 155,300 |
| 2017/12/27 | 3,290 | 3,305 | 3,275 | 3,290 | +10 | +0.3% | 132,600 |
| 2017/12/26 | 3,305 | 3,305 | 3,270 | 3,280 | -20 | -0.6% | 97,700 |
| 2017/12/25 | 3,310 | 3,310 | 3,275 | 3,300 | +10 | +0.3% | 108,100 |
| 2017/12/22 | 3,285 | 3,305 | 3,280 | 3,290 | +5 | +0.2% | 243,900 |
| 2017/12/21 | 3,260 | 3,285 | 3,260 | 3,285 | +25 | +0.8% | 279,500 |
| 2017/12/20 | 3,240 | 3,265 | 3,220 | 3,260 | +20 | +0.6% | 284,200 |
| 2017/12/19 | 3,255 | 3,270 | 3,230 | 3,240 | -10 | -0.3% | 223,500 |
| 2017/12/18 | 3,235 | 3,255 | 3,225 | 3,250 | +30 | +0.9% | 233,500 |
| 2017/12/15 | 3,240 | 3,250 | 3,220 | 3,220 | -5 | -0.2% | 400,700 |
| 2017/12/14 | 3,235 | 3,235 | 3,210 | 3,225 | +15 | +0.5% | 197,400 |
| 2017/12/13 | 3,235 | 3,235 | 3,200 | 3,210 | -5 | -0.2% | 163,100 |
| 2017/12/12 | 3,220 | 3,220 | 3,200 | 3,215 | ±0 | ±0% | 167,100 |
| 2017/12/11 | 3,200 | 3,220 | 3,195 | 3,215 | -5 | -0.2% | 184,300 |
| 2017/12/08 | 3,200 | 3,245 | 3,200 | 3,220 | +25 | +0.8% | 264,400 |
| 2017/12/07 | 3,190 | 3,205 | 3,180 | 3,195 | +20 | +0.6% | 297,500 |
| 2017/12/06 | 3,210 | 3,215 | 3,155 | 3,175 | -60 | -1.9% | 314,500 |
| 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 |
1851～
1900
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
