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 |
|---|---|---|---|---|---|---|---|
| 2017/05/11 | 3,430 | 3,430 | 3,375 | 3,400 | -60 | -1.7% | 445,800 |
| 2017/05/10 | 3,335 | 3,480 | 3,330 | 3,460 | +140 | +4.2% | 781,600 |
| 2017/05/09 | 3,300 | 3,330 | 3,280 | 3,320 | +30 | +0.9% | 373,900 |
| 2017/05/08 | 3,255 | 3,300 | 3,250 | 3,290 | +65 | +2% | 306,700 |
| 2017/05/02 | 3,190 | 3,240 | 3,185 | 3,225 | +50 | +1.6% | 212,400 |
| 2017/05/01 | 3,180 | 3,190 | 3,150 | 3,175 | +15 | +0.5% | 195,800 |
| 2017/04/28 | 3,175 | 3,205 | 3,150 | 3,160 | -15 | -0.5% | 253,400 |
| 2017/04/27 | 3,185 | 3,195 | 3,155 | 3,175 | -10 | -0.3% | 414,800 |
| 2017/04/26 | 3,200 | 3,200 | 3,170 | 3,185 | +10 | +0.3% | 392,700 |
| 2017/04/25 | 3,160 | 3,190 | 3,155 | 3,175 | +15 | +0.5% | 401,300 |
| 2017/04/24 | 3,200 | 3,210 | 3,155 | 3,160 | -15 | -0.5% | 261,200 |
| 2017/04/21 | 3,160 | 3,190 | 3,145 | 3,175 | +50 | +1.6% | 311,200 |
| 2017/04/20 | 3,130 | 3,145 | 3,115 | 3,125 | +10 | +0.3% | 228,100 |
| 2017/04/19 | 3,110 | 3,135 | 3,095 | 3,115 | -25 | -0.8% | 254,400 |
| 2017/04/18 | 3,115 | 3,150 | 3,115 | 3,140 | +30 | +1% | 268,300 |
| 2017/04/17 | 3,115 | 3,120 | 3,085 | 3,110 | +5 | +0.2% | 253,100 |
| 2017/04/14 | 3,080 | 3,115 | 3,065 | 3,105 | ±0 | ±0% | 232,500 |
| 2017/04/13 | 3,120 | 3,140 | 3,080 | 3,105 | -50 | -1.6% | 350,800 |
| 2017/04/12 | 3,165 | 3,175 | 3,135 | 3,155 | -30 | -0.9% | 265,600 |
| 2017/04/11 | 3,165 | 3,185 | 3,155 | 3,185 | +20 | +0.6% | 280,200 |
| 2017/04/10 | 3,150 | 3,175 | 3,140 | 3,165 | +30 | +1% | 261,700 |
| 2017/04/07 | 3,165 | 3,175 | 3,130 | 3,135 | -10 | -0.3% | 432,900 |
| 2017/04/06 | 3,165 | 3,175 | 3,125 | 3,145 | -40 | -1.3% | 432,200 |
| 2017/04/05 | 3,175 | 3,195 | 3,175 | 3,185 | +15 | +0.5% | 333,300 |
| 2017/04/04 | 3,210 | 3,210 | 3,155 | 3,170 | -40 | -1.2% | 305,900 |
| 2017/04/03 | 3,195 | 3,225 | 3,140 | 3,210 | +45 | +1.4% | 534,500 |
| 2017/03/31 | 3,210 | 3,235 | 3,165 | 3,165 | -45 | -1.4% | 368,500 |
| 2017/03/30 | 3,260 | 3,285 | 3,200 | 3,210 | -35 | -1.1% | 318,100 |
| 2017/03/29 | 3,280 | 3,295 | 3,230 | 3,245 | -65 | -2% | 325,900 |
| 2017/03/28 | 3,310 | 3,325 | 3,295 | 3,310 | +20 | +0.6% | 318,500 |
| 2017/03/27 | 3,300 | 3,315 | 3,270 | 3,290 | -50 | -1.5% | 317,700 |
| 2017/03/24 | 3,345 | 3,365 | 3,320 | 3,340 | +15 | +0.5% | 304,900 |
| 2017/03/23 | 3,350 | 3,355 | 3,315 | 3,325 | -10 | -0.3% | 288,900 |
| 2017/03/22 | 3,305 | 3,375 | 3,305 | 3,335 | -75 | -2.2% | 351,000 |
| 2017/03/21 | 3,425 | 3,440 | 3,400 | 3,410 | +15 | +0.4% | 310,600 |
| 2017/03/17 | 3,395 | 3,420 | 3,385 | 3,395 | ±0 | ±0% | 369,300 |
| 2017/03/16 | 3,380 | 3,415 | 3,365 | 3,395 | +15 | +0.4% | 359,900 |
| 2017/03/15 | 3,425 | 3,425 | 3,355 | 3,380 | -115 | -3.3% | 695,200 |
| 2017/03/14 | 3,480 | 3,510 | 3,465 | 3,495 | ±0 | ±0% | 333,500 |
| 2017/03/13 | 3,520 | 3,530 | 3,485 | 3,495 | -35 | -1% | 420,600 |
| 2017/03/10 | 3,565 | 3,565 | 3,525 | 3,530 | -15 | -0.4% | 341,500 |
| 2017/03/09 | 3,565 | 3,570 | 3,535 | 3,545 | -10 | -0.3% | 236,500 |
| 2017/03/08 | 3,540 | 3,560 | 3,525 | 3,555 | +15 | +0.4% | 331,200 |
| 2017/03/07 | 3,520 | 3,540 | 3,500 | 3,540 | +15 | +0.4% | 249,800 |
| 2017/03/06 | 3,555 | 3,560 | 3,520 | 3,525 | -30 | -0.8% | 292,200 |
| 2017/03/03 | 3,550 | 3,580 | 3,525 | 3,555 | -30 | -0.8% | 413,400 |
| 2017/03/02 | 3,620 | 3,620 | 3,580 | 3,585 | -10 | -0.3% | 330,900 |
| 2017/03/01 | 3,550 | 3,595 | 3,540 | 3,595 | +40 | +1.1% | 318,400 |
| 2017/02/28 | 3,545 | 3,590 | 3,545 | 3,555 | +10 | +0.3% | 318,900 |
| 2017/02/27 | 3,550 | 3,560 | 3,530 | 3,545 | -20 | -0.6% | 343,000 |
1951～
2000
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
