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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 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 |
| 2017/02/24 | 3,580 | 3,600 | 3,550 | 3,565 | -35 | -1% | 242,500 |
| 2017/02/23 | 3,630 | 3,635 | 3,590 | 3,600 | -30 | -0.8% | 225,500 |
| 2017/02/22 | 3,605 | 3,640 | 3,590 | 3,630 | +35 | +1% | 297,500 |
| 2017/02/21 | 3,590 | 3,600 | 3,570 | 3,595 | ±0 | ±0% | 185,300 |
| 2017/02/20 | 3,615 | 3,625 | 3,580 | 3,595 | -30 | -0.8% | 238,900 |
| 2017/02/17 | 3,610 | 3,640 | 3,595 | 3,625 | +10 | +0.3% | 296,100 |
| 2017/02/16 | 3,610 | 3,615 | 3,570 | 3,615 | ±0 | ±0% | 246,600 |
| 2017/02/15 | 3,665 | 3,700 | 3,610 | 3,615 | -15 | -0.4% | 350,700 |
2001～
2050
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
