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 |
|---|---|---|---|---|---|---|---|
| 2011/09/22 | 1,758 | 1,799 | 1,751 | 1,794 | +29 | +1.6% | 278,000 |
| 2011/09/21 | 1,780 | 1,784 | 1,758 | 1,765 | -7 | -0.4% | 144,200 |
| 2011/09/20 | 1,783 | 1,786 | 1,750 | 1,772 | -33 | -1.8% | 160,500 |
| 2011/09/16 | 1,780 | 1,810 | 1,773 | 1,805 | +48 | +2.7% | 161,500 |
| 2011/09/15 | 1,744 | 1,773 | 1,730 | 1,757 | +44 | +2.6% | 215,400 |
| 2011/09/14 | 1,722 | 1,746 | 1,709 | 1,713 | -20 | -1.2% | 156,700 |
| 2011/09/13 | 1,729 | 1,736 | 1,708 | 1,733 | +21 | +1.2% | 162,800 |
| 2011/09/12 | 1,720 | 1,721 | 1,703 | 1,712 | -14 | -0.8% | 114,200 |
| 2011/09/09 | 1,719 | 1,731 | 1,710 | 1,726 | -9 | -0.5% | 320,000 |
| 2011/09/08 | 1,715 | 1,745 | 1,715 | 1,735 | +50 | +3% | 172,600 |
| 2011/09/07 | 1,694 | 1,695 | 1,670 | 1,685 | +18 | +1.1% | 214,000 |
| 2011/09/06 | 1,687 | 1,696 | 1,659 | 1,667 | -16 | -1% | 122,000 |
| 2011/09/05 | 1,708 | 1,714 | 1,681 | 1,683 | -38 | -2.2% | 76,600 |
| 2011/09/02 | 1,725 | 1,744 | 1,719 | 1,721 | -11 | -0.6% | 134,900 |
| 2011/09/01 | 1,732 | 1,748 | 1,722 | 1,732 | +17 | +1% | 209,300 |
| 2011/08/31 | 1,699 | 1,719 | 1,692 | 1,715 | +24 | +1.4% | 224,900 |
| 2011/08/30 | 1,726 | 1,732 | 1,691 | 1,691 | -16 | -0.9% | 321,000 |
| 2011/08/29 | 1,698 | 1,725 | 1,684 | 1,707 | +18 | +1.1% | 154,900 |
| 2011/08/26 | 1,687 | 1,700 | 1,671 | 1,689 | +10 | +0.6% | 182,400 |
| 2011/08/25 | 1,693 | 1,703 | 1,677 | 1,679 | +8 | +0.5% | 227,900 |
| 2011/08/24 | 1,687 | 1,704 | 1,661 | 1,671 | -16 | -0.9% | 211,900 |
| 2011/08/23 | 1,690 | 1,693 | 1,660 | 1,687 | +11 | +0.7% | 207,900 |
| 2011/08/22 | 1,688 | 1,695 | 1,668 | 1,676 | -13 | -0.8% | 128,600 |
| 2011/08/19 | 1,683 | 1,701 | 1,677 | 1,689 | -30 | -1.7% | 192,800 |
| 2011/08/18 | 1,744 | 1,749 | 1,715 | 1,719 | -26 | -1.5% | 164,600 |
| 2011/08/17 | 1,735 | 1,747 | 1,725 | 1,745 | +13 | +0.8% | 204,400 |
| 2011/08/16 | 1,735 | 1,744 | 1,728 | 1,732 | -1 | -0.1% | 111,800 |
| 2011/08/15 | 1,750 | 1,761 | 1,711 | 1,733 | -3 | -0.2% | 169,300 |
| 2011/08/12 | 1,765 | 1,770 | 1,716 | 1,736 | ±0 | ±0% | 235,200 |
| 2011/08/11 | 1,706 | 1,738 | 1,700 | 1,736 | +5 | +0.3% | 215,100 |
| 2011/08/10 | 1,758 | 1,809 | 1,721 | 1,731 | +10 | +0.6% | 237,200 |
| 2011/08/09 | 1,691 | 1,722 | 1,651 | 1,721 | -9 | -0.5% | 274,300 |
| 2011/08/08 | 1,744 | 1,767 | 1,723 | 1,730 | -61 | -3.4% | 215,000 |
| 2011/08/05 | 1,771 | 1,817 | 1,771 | 1,791 | -81 | -4.3% | 240,200 |
| 2011/08/04 | 1,853 | 1,892 | 1,840 | 1,872 | +21 | +1.1% | 198,300 |
| 2011/08/03 | 1,870 | 1,872 | 1,851 | 1,851 | -28 | -1.5% | 266,500 |
| 2011/08/02 | 1,902 | 1,903 | 1,877 | 1,879 | -41 | -2.1% | 253,700 |
| 2011/08/01 | 1,948 | 1,958 | 1,920 | 1,920 | -35 | -1.8% | 258,000 |
| 2011/07/29 | 1,937 | 1,955 | 1,914 | 1,955 | +18 | +0.9% | 265,000 |
| 2011/07/28 | 1,945 | 1,947 | 1,926 | 1,937 | -22 | -1.1% | 239,400 |
| 2011/07/27 | 1,968 | 1,977 | 1,948 | 1,959 | -21 | -1.1% | 160,400 |
| 2011/07/26 | 1,981 | 1,992 | 1,962 | 1,980 | -10 | -0.5% | 175,600 |
| 2011/07/25 | 1,989 | 1,998 | 1,984 | 1,990 | +5 | +0.3% | 114,600 |
| 2011/07/22 | 1,991 | 2,003 | 1,983 | 1,985 | -5 | -0.3% | 132,900 |
| 2011/07/21 | 2,006 | 2,007 | 1,980 | 1,990 | -9 | -0.5% | 113,500 |
| 2011/07/20 | 2,040 | 2,042 | 1,995 | 1,999 | -30 | -1.5% | 211,300 |
| 2011/07/19 | 2,065 | 2,065 | 2,025 | 2,029 | -36 | -1.7% | 173,200 |
| 2011/07/15 | 2,046 | 2,073 | 2,044 | 2,065 | +29 | +1.4% | 277,900 |
| 2011/07/14 | 2,024 | 2,043 | 2,014 | 2,036 | +7 | +0.3% | 140,800 |
| 2011/07/13 | 1,997 | 2,031 | 1,993 | 2,029 | +17 | +0.8% | 170,000 |
3401～
3450
件表示中 / 3764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 | 374,900円 | +0.9% | +33.2% | 3.59% | 12.23倍 | 0.83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 | 178,100円 | -2.9% | -30.0% | 4.49% | 7.00倍 | 0.60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 | 909,300円 | -12.6% | -8.1% | 4.40% | 16.49倍 | 1.01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 | 122,800円 | -4.3% | -15.6% | 3.42% | 10.22倍 | 0.57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 | 132,100円 | -4.5% | -21.1% | 4.54% | 16.62倍 | 0.98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
