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 |
|---|---|---|---|---|---|---|---|
| 2016/12/14 | 3,640 | 3,685 | 3,640 | 3,655 | -20 | -0.5% | 264,500 |
| 2016/12/13 | 3,635 | 3,680 | 3,625 | 3,675 | -30 | -0.8% | 305,700 |
| 2016/12/12 | 3,695 | 3,735 | 3,675 | 3,705 | -10 | -0.3% | 219,200 |
| 2016/12/09 | 3,690 | 3,725 | 3,665 | 3,715 | +50 | +1.4% | 382,400 |
| 2016/12/08 | 3,655 | 3,675 | 3,615 | 3,665 | +40 | +1.1% | 257,600 |
| 2016/12/07 | 3,650 | 3,655 | 3,595 | 3,625 | ±0 | ±0% | 327,800 |
| 2016/12/06 | 3,690 | 3,700 | 3,595 | 3,625 | -25 | -0.7% | 467,800 |
| 2016/12/05 | 3,670 | 3,690 | 3,635 | 3,650 | -70 | -1.9% | 311,500 |
| 2016/12/02 | 3,730 | 3,740 | 3,695 | 3,720 | -30 | -0.8% | 247,800 |
| 2016/12/01 | 3,740 | 3,795 | 3,725 | 3,750 | +65 | +1.8% | 347,600 |
| 2016/11/30 | 3,705 | 3,755 | 3,660 | 3,685 | -20 | -0.5% | 436,700 |
| 2016/11/29 | 3,730 | 3,755 | 3,690 | 3,705 | -20 | -0.5% | 254,200 |
| 2016/11/28 | 3,660 | 3,740 | 3,655 | 3,725 | +115 | +3.2% | 366,300 |
| 2016/11/25 | 3,605 | 3,625 | 3,585 | 3,610 | +15 | +0.4% | 188,300 |
| 2016/11/24 | 3,600 | 3,610 | 3,580 | 3,595 | +50 | +1.4% | 175,400 |
| 2016/11/22 | 3,545 | 3,545 | 3,510 | 3,545 | -15 | -0.4% | 237,500 |
| 2016/11/21 | 3,630 | 3,630 | 3,545 | 3,560 | -40 | -1.1% | 259,700 |
| 2016/11/18 | 3,605 | 3,625 | 3,565 | 3,600 | +45 | +1.3% | 229,100 |
| 2016/11/17 | 3,540 | 3,575 | 3,525 | 3,555 | -35 | -1% | 240,700 |
| 2016/11/16 | 3,645 | 3,650 | 3,580 | 3,590 | -15 | -0.4% | 327,900 |
| 2016/11/15 | 3,605 | 3,620 | 3,575 | 3,605 | -5 | -0.1% | 182,700 |
| 2016/11/14 | 3,600 | 3,630 | 3,595 | 3,610 | +45 | +1.3% | 181,400 |
| 2016/11/11 | 3,600 | 3,615 | 3,545 | 3,565 | +10 | +0.3% | 292,500 |
| 2016/11/10 | 3,455 | 3,600 | 3,420 | 3,555 | +160 | +4.7% | 533,400 |
| 2016/11/09 | 3,490 | 3,515 | 3,325 | 3,395 | -55 | -1.6% | 512,600 |
| 2016/11/08 | 3,380 | 3,510 | 3,335 | 3,450 | +70 | +2.1% | 463,100 |
| 2016/11/07 | 3,385 | 3,395 | 3,360 | 3,380 | +30 | +0.9% | 225,700 |
| 2016/11/04 | 3,340 | 3,355 | 3,315 | 3,350 | -15 | -0.4% | 193,200 |
| 2016/11/02 | 3,360 | 3,380 | 3,355 | 3,365 | -15 | -0.4% | 191,200 |
| 2016/11/01 | 3,400 | 3,405 | 3,355 | 3,380 | -5 | -0.1% | 218,900 |
| 2016/10/31 | 3,365 | 3,390 | 3,345 | 3,385 | +5 | +0.1% | 214,500 |
| 2016/10/28 | 3,360 | 3,390 | 3,345 | 3,380 | +35 | +1% | 249,300 |
| 2016/10/27 | 3,360 | 3,385 | 3,335 | 3,345 | -15 | -0.4% | 155,000 |
| 2016/10/26 | 3,330 | 3,365 | 3,325 | 3,360 | +35 | +1.1% | 156,500 |
| 2016/10/25 | 3,290 | 3,330 | 3,275 | 3,325 | +15 | +0.5% | 233,600 |
| 2016/10/24 | 3,285 | 3,325 | 3,280 | 3,310 | +20 | +0.6% | 192,600 |
| 2016/10/21 | 3,285 | 3,295 | 3,250 | 3,290 | -25 | -0.8% | 280,400 |
| 2016/10/20 | 3,315 | 3,330 | 3,290 | 3,315 | +5 | +0.2% | 147,900 |
| 2016/10/19 | 3,310 | 3,325 | 3,285 | 3,310 | +10 | +0.3% | 196,800 |
| 2016/10/18 | 3,300 | 3,305 | 3,280 | 3,300 | +10 | +0.3% | 232,800 |
| 2016/10/17 | 3,290 | 3,300 | 3,270 | 3,290 | -20 | -0.6% | 242,200 |
| 2016/10/14 | 3,295 | 3,315 | 3,285 | 3,310 | -10 | -0.3% | 137,000 |
| 2016/10/13 | 3,325 | 3,340 | 3,300 | 3,320 | +20 | +0.6% | 170,600 |
| 2016/10/12 | 3,300 | 3,330 | 3,285 | 3,300 | -40 | -1.2% | 167,800 |
| 2016/10/11 | 3,345 | 3,365 | 3,340 | 3,340 | -5 | -0.1% | 164,000 |
| 2016/10/07 | 3,350 | 3,365 | 3,335 | 3,345 | -20 | -0.6% | 159,900 |
| 2016/10/06 | 3,400 | 3,415 | 3,355 | 3,365 | -10 | -0.3% | 138,600 |
| 2016/10/05 | 3,335 | 3,380 | 3,335 | 3,375 | +20 | +0.6% | 231,300 |
| 2016/10/04 | 3,355 | 3,385 | 3,340 | 3,355 | -65 | -1.9% | 302,500 |
| 2016/10/03 | 3,420 | 3,500 | 3,395 | 3,420 | -60 | -1.7% | 287,900 |
2051～
2100
件表示中 / 3695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 | 325,300円 | -4.9% | -28.6% | 4.03% | 9.49倍 | 0.70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 | 167,000円 | +1.5% | -13.0% | 5.99% | 5.06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 | 847,600円 | -2.5% | +2.9% | 4.72% | 13.14倍 | 0.94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 | 97,600円 | - | - | - | - | 0.47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 | 571,000円 | +2.5% | +35.5% | 5.83% | 12.90倍 | 0.86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
