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 |
|---|---|---|---|---|---|---|---|
| 2016/02/22 | 3,100 | 3,135 | 3,075 | 3,125 | +20 | +0.6% | 198,500 |
| 2016/02/19 | 3,125 | 3,125 | 3,070 | 3,105 | -40 | -1.3% | 209,800 |
| 2016/02/18 | 3,160 | 3,195 | 3,130 | 3,145 | +50 | +1.6% | 320,900 |
| 2016/02/17 | 3,085 | 3,120 | 3,055 | 3,095 | ±0 | ±0% | 356,100 |
| 2016/02/16 | 3,085 | 3,145 | 3,065 | 3,095 | +5 | +0.2% | 312,500 |
| 2016/02/15 | 3,050 | 3,125 | 3,005 | 3,090 | +140 | +4.7% | 634,400 |
| 2016/02/12 | 3,025 | 3,030 | 2,919 | 2,950 | -165 | -5.3% | 481,300 |
| 2016/02/10 | 3,175 | 3,200 | 3,070 | 3,115 | -80 | -2.5% | 321,600 |
| 2016/02/09 | 3,260 | 3,260 | 3,165 | 3,195 | -155 | -4.6% | 368,800 |
| 2016/02/08 | 3,350 | 3,400 | 3,315 | 3,350 | -40 | -1.2% | 506,200 |
| 2016/02/05 | 3,350 | 3,410 | 3,295 | 3,390 | +50 | +1.5% | 495,800 |
| 2016/02/04 | 3,280 | 3,390 | 3,280 | 3,340 | +5 | +0.1% | 294,900 |
| 2016/02/03 | 3,350 | 3,370 | 3,260 | 3,335 | -70 | -2.1% | 341,800 |
| 2016/02/02 | 3,410 | 3,445 | 3,375 | 3,405 | -5 | -0.1% | 311,000 |
| 2016/02/01 | 3,400 | 3,440 | 3,350 | 3,410 | +35 | +1% | 408,600 |
| 2016/01/29 | 3,380 | 3,445 | 3,305 | 3,375 | +30 | +0.9% | 462,700 |
| 2016/01/28 | 3,350 | 3,375 | 3,310 | 3,345 | -10 | -0.3% | 432,600 |
| 2016/01/27 | 3,305 | 3,365 | 3,290 | 3,355 | +100 | +3.1% | 247,200 |
| 2016/01/26 | 3,270 | 3,280 | 3,230 | 3,255 | -60 | -1.8% | 300,000 |
| 2016/01/25 | 3,295 | 3,360 | 3,270 | 3,315 | +65 | +2% | 321,800 |
| 2016/01/22 | 3,205 | 3,255 | 3,155 | 3,250 | +115 | +3.7% | 325,100 |
| 2016/01/21 | 3,220 | 3,250 | 3,125 | 3,135 | -80 | -2.5% | 301,000 |
| 2016/01/20 | 3,285 | 3,310 | 3,210 | 3,215 | -105 | -3.2% | 313,800 |
| 2016/01/19 | 3,305 | 3,350 | 3,285 | 3,320 | -5 | -0.2% | 276,400 |
| 2016/01/18 | 3,280 | 3,350 | 3,250 | 3,325 | -30 | -0.9% | 261,200 |
| 2016/01/15 | 3,345 | 3,405 | 3,330 | 3,355 | +30 | +0.9% | 242,900 |
| 2016/01/14 | 3,300 | 3,335 | 3,265 | 3,325 | -45 | -1.3% | 304,000 |
| 2016/01/13 | 3,330 | 3,385 | 3,320 | 3,370 | +80 | +2.4% | 272,900 |
| 2016/01/12 | 3,315 | 3,375 | 3,285 | 3,290 | -75 | -2.2% | 349,400 |
| 2016/01/08 | 3,375 | 3,435 | 3,345 | 3,365 | -45 | -1.3% | 393,700 |
| 2016/01/07 | 3,485 | 3,515 | 3,400 | 3,410 | -75 | -2.2% | 255,200 |
| 2016/01/06 | 3,525 | 3,560 | 3,455 | 3,485 | -70 | -2% | 222,500 |
| 2016/01/05 | 3,550 | 3,575 | 3,525 | 3,555 | +25 | +0.7% | 245,400 |
| 2016/01/04 | 3,585 | 3,635 | 3,515 | 3,530 | -60 | -1.7% | 221,800 |
| 2015/12/30 | 3,615 | 3,635 | 3,575 | 3,590 | -5 | -0.1% | 158,300 |
| 2015/12/29 | 3,595 | 3,600 | 3,535 | 3,595 | -35 | -1% | 211,800 |
| 2015/12/28 | 3,595 | 3,655 | 3,575 | 3,630 | +105 | +3% | 244,300 |
| 2015/12/25 | 3,575 | 3,575 | 3,525 | 3,525 | -30 | -0.8% | 85,400 |
| 2015/12/24 | 3,605 | 3,635 | 3,540 | 3,555 | -25 | -0.7% | 191,000 |
| 2015/12/22 | 3,515 | 3,585 | 3,485 | 3,580 | +85 | +2.4% | 203,200 |
| 2015/12/21 | 3,470 | 3,505 | 3,435 | 3,495 | -5 | -0.1% | 266,600 |
| 2015/12/18 | 3,560 | 3,610 | 3,500 | 3,500 | -75 | -2.1% | 400,200 |
| 2015/12/17 | 3,550 | 3,595 | 3,550 | 3,575 | +85 | +2.4% | 485,200 |
| 2015/12/16 | 3,450 | 3,525 | 3,440 | 3,490 | +70 | +2% | 528,500 |
| 2015/12/15 | 3,445 | 3,465 | 3,415 | 3,420 | -30 | -0.9% | 396,000 |
| 2015/12/14 | 3,335 | 3,450 | 3,325 | 3,450 | +60 | +1.8% | 396,300 |
| 2015/12/11 | 3,370 | 3,425 | 3,365 | 3,390 | -15 | -0.4% | 337,200 |
| 2015/12/10 | 3,380 | 3,425 | 3,375 | 3,405 | +20 | +0.6% | 262,500 |
| 2015/12/09 | 3,430 | 3,445 | 3,380 | 3,385 | -45 | -1.3% | 259,300 |
| 2015/12/08 | 3,465 | 3,465 | 3,390 | 3,430 | -25 | -0.7% | 285,600 |
2251～
2300
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 | 369,200円 | -4.9% | -28.6% | 3.55% | 10.77倍 | 0.79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 | 165,700円 | +1.5% | -13.0% | 6.04% | 5.02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 | 846,400円 | -2.5% | +2.9% | 4.73% | 13.12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 | 101,900円 | - | - | - | - | 0.49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 | 555,000円 | +2.5% | +35.5% | 6.00% | 12.54倍 | 0.84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
