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 |
|---|---|---|---|---|---|---|---|
| 2016/07/19 | 3,795 | 3,870 | 3,785 | 3,870 | +120 | +3.2% | 281,700 |
| 2016/07/15 | 3,780 | 3,805 | 3,735 | 3,750 | -30 | -0.8% | 437,900 |
| 2016/07/14 | 3,770 | 3,820 | 3,720 | 3,780 | +30 | +0.8% | 276,000 |
| 2016/07/13 | 3,705 | 3,800 | 3,680 | 3,750 | +25 | +0.7% | 362,200 |
| 2016/07/12 | 3,700 | 3,740 | 3,700 | 3,725 | +85 | +2.3% | 276,800 |
| 2016/07/11 | 3,610 | 3,675 | 3,590 | 3,640 | +130 | +3.7% | 248,800 |
| 2016/07/08 | 3,545 | 3,565 | 3,505 | 3,510 | -25 | -0.7% | 237,300 |
| 2016/07/07 | 3,560 | 3,580 | 3,520 | 3,535 | -25 | -0.7% | 345,900 |
| 2016/07/06 | 3,545 | 3,575 | 3,525 | 3,560 | -40 | -1.1% | 258,100 |
| 2016/07/05 | 3,605 | 3,605 | 3,555 | 3,600 | +5 | +0.1% | 221,700 |
| 2016/07/04 | 3,545 | 3,595 | 3,530 | 3,595 | +45 | +1.3% | 169,300 |
| 2016/07/01 | 3,565 | 3,570 | 3,520 | 3,550 | -15 | -0.4% | 218,700 |
| 2016/06/30 | 3,650 | 3,655 | 3,560 | 3,565 | -5 | -0.1% | 225,100 |
| 2016/06/29 | 3,580 | 3,585 | 3,530 | 3,570 | +10 | +0.3% | 265,700 |
| 2016/06/28 | 3,550 | 3,585 | 3,515 | 3,560 | +20 | +0.6% | 223,500 |
| 2016/06/27 | 3,445 | 3,545 | 3,435 | 3,540 | +130 | +3.8% | 194,500 |
| 2016/06/24 | 3,610 | 3,630 | 3,395 | 3,410 | -200 | -5.5% | 322,100 |
| 2016/06/23 | 3,580 | 3,625 | 3,560 | 3,610 | +40 | +1.1% | 173,400 |
| 2016/06/22 | 3,605 | 3,615 | 3,535 | 3,570 | -70 | -1.9% | 205,300 |
| 2016/06/21 | 3,560 | 3,665 | 3,555 | 3,640 | +35 | +1% | 306,500 |
| 2016/06/20 | 3,570 | 3,620 | 3,540 | 3,605 | +70 | +2% | 274,000 |
| 2016/06/17 | 3,575 | 3,595 | 3,525 | 3,535 | -15 | -0.4% | 298,400 |
| 2016/06/16 | 3,605 | 3,615 | 3,535 | 3,550 | -55 | -1.5% | 224,000 |
| 2016/06/15 | 3,600 | 3,645 | 3,580 | 3,605 | -35 | -1% | 300,100 |
| 2016/06/14 | 3,665 | 3,715 | 3,625 | 3,640 | +20 | +0.6% | 284,600 |
| 2016/06/13 | 3,615 | 3,665 | 3,615 | 3,620 | -135 | -3.6% | 235,900 |
| 2016/06/10 | 3,770 | 3,775 | 3,715 | 3,755 | +10 | +0.3% | 320,500 |
| 2016/06/09 | 3,720 | 3,755 | 3,715 | 3,745 | -25 | -0.7% | 277,200 |
| 2016/06/08 | 3,775 | 3,780 | 3,730 | 3,770 | ±0 | ±0% | 195,700 |
| 2016/06/07 | 3,780 | 3,795 | 3,745 | 3,770 | ±0 | ±0% | 317,700 |
| 2016/06/06 | 3,655 | 3,775 | 3,640 | 3,770 | +90 | +2.4% | 246,000 |
| 2016/06/03 | 3,665 | 3,685 | 3,645 | 3,680 | +35 | +1% | 206,700 |
| 2016/06/02 | 3,650 | 3,675 | 3,625 | 3,645 | -45 | -1.2% | 214,700 |
| 2016/06/01 | 3,720 | 3,735 | 3,655 | 3,690 | -10 | -0.3% | 289,900 |
| 2016/05/31 | 3,680 | 3,710 | 3,640 | 3,700 | +20 | +0.5% | 799,300 |
| 2016/05/30 | 3,730 | 3,795 | 3,640 | 3,680 | +30 | +0.8% | 434,600 |
| 2016/05/27 | 3,630 | 3,670 | 3,595 | 3,650 | +30 | +0.8% | 210,700 |
| 2016/05/26 | 3,675 | 3,680 | 3,610 | 3,620 | +20 | +0.6% | 246,700 |
| 2016/05/25 | 3,620 | 3,625 | 3,575 | 3,600 | +75 | +2.1% | 239,400 |
| 2016/05/24 | 3,520 | 3,550 | 3,510 | 3,525 | ±0 | ±0% | 176,300 |
| 2016/05/23 | 3,505 | 3,530 | 3,480 | 3,525 | -20 | -0.6% | 201,400 |
| 2016/05/20 | 3,495 | 3,545 | 3,495 | 3,545 | +55 | +1.6% | 247,400 |
| 2016/05/19 | 3,505 | 3,515 | 3,480 | 3,490 | -10 | -0.3% | 147,700 |
| 2016/05/18 | 3,480 | 3,510 | 3,445 | 3,500 | +5 | +0.1% | 221,500 |
| 2016/05/17 | 3,460 | 3,505 | 3,450 | 3,495 | +50 | +1.5% | 226,600 |
| 2016/05/16 | 3,475 | 3,525 | 3,435 | 3,445 | -5 | -0.1% | 247,700 |
| 2016/05/13 | 3,435 | 3,480 | 3,385 | 3,450 | +50 | +1.5% | 439,300 |
| 2016/05/12 | 3,235 | 3,415 | 3,230 | 3,400 | +205 | +6.4% | 491,800 |
| 2016/05/11 | 3,230 | 3,290 | 3,190 | 3,195 | -70 | -2.1% | 358,500 |
| 2016/05/10 | 3,225 | 3,270 | 3,195 | 3,265 | +165 | +5.3% | 545,300 |
2151～
2200
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
