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 |
|---|---|---|---|---|---|---|---|
| 2010/11/01 | 1,594 | 1,618 | 1,581 | 1,605 | +12 | +0.8% | 219,400 |
| 2010/10/29 | 1,585 | 1,600 | 1,575 | 1,593 | +6 | +0.4% | 238,600 |
| 2010/10/28 | 1,603 | 1,604 | 1,576 | 1,587 | -5 | -0.3% | 478,900 |
| 2010/10/27 | 1,615 | 1,615 | 1,578 | 1,592 | -11 | -0.7% | 315,700 |
| 2010/10/26 | 1,617 | 1,625 | 1,597 | 1,603 | -5 | -0.3% | 191,100 |
| 2010/10/25 | 1,616 | 1,632 | 1,594 | 1,608 | +6 | +0.4% | 292,100 |
| 2010/10/22 | 1,604 | 1,621 | 1,600 | 1,602 | +10 | +0.6% | 246,000 |
| 2010/10/21 | 1,618 | 1,618 | 1,583 | 1,592 | -17 | -1.1% | 192,200 |
| 2010/10/20 | 1,600 | 1,612 | 1,571 | 1,609 | -8 | -0.5% | 242,600 |
| 2010/10/19 | 1,610 | 1,633 | 1,606 | 1,617 | +10 | +0.6% | 229,000 |
| 2010/10/18 | 1,599 | 1,630 | 1,588 | 1,607 | +5 | +0.3% | 253,800 |
| 2010/10/15 | 1,621 | 1,627 | 1,595 | 1,602 | -18 | -1.1% | 180,800 |
| 2010/10/14 | 1,614 | 1,644 | 1,614 | 1,620 | +23 | +1.4% | 207,200 |
| 2010/10/13 | 1,619 | 1,631 | 1,597 | 1,597 | -21 | -1.3% | 310,100 |
| 2010/10/12 | 1,666 | 1,669 | 1,616 | 1,618 | -34 | -2.1% | 338,800 |
| 2010/10/08 | 1,650 | 1,669 | 1,645 | 1,652 | +37 | +2.3% | 503,400 |
| 2010/10/07 | 1,607 | 1,637 | 1,607 | 1,615 | +2 | +0.1% | 275,900 |
| 2010/10/06 | 1,620 | 1,620 | 1,595 | 1,613 | +3 | +0.2% | 303,800 |
| 2010/10/05 | 1,590 | 1,620 | 1,581 | 1,610 | +12 | +0.8% | 275,600 |
| 2010/10/04 | 1,627 | 1,627 | 1,591 | 1,598 | -24 | -1.5% | 217,600 |
| 2010/10/01 | 1,638 | 1,638 | 1,609 | 1,622 | +22 | +1.4% | 258,100 |
| 2010/09/30 | 1,645 | 1,650 | 1,600 | 1,600 | -53 | -3.2% | 257,500 |
| 2010/09/29 | 1,642 | 1,663 | 1,633 | 1,653 | +4 | +0.2% | 278,300 |
| 2010/09/28 | 1,630 | 1,653 | 1,630 | 1,649 | -3 | -0.2% | 175,600 |
| 2010/09/27 | 1,633 | 1,654 | 1,625 | 1,652 | +21 | +1.3% | 351,600 |
| 2010/09/24 | 1,651 | 1,657 | 1,628 | 1,631 | -29 | -1.7% | 332,500 |
| 2010/09/22 | 1,679 | 1,682 | 1,655 | 1,660 | -10 | -0.6% | 191,000 |
| 2010/09/21 | 1,682 | 1,691 | 1,670 | 1,670 | -12 | -0.7% | 330,800 |
| 2010/09/17 | 1,680 | 1,691 | 1,675 | 1,682 | +6 | +0.4% | 145,900 |
| 2010/09/16 | 1,698 | 1,708 | 1,671 | 1,676 | -14 | -0.8% | 273,200 |
| 2010/09/15 | 1,660 | 1,712 | 1,657 | 1,690 | +25 | +1.5% | 394,500 |
| 2010/09/14 | 1,690 | 1,695 | 1,656 | 1,665 | -31 | -1.8% | 384,600 |
| 2010/09/13 | 1,717 | 1,718 | 1,692 | 1,696 | -15 | -0.9% | 321,100 |
| 2010/09/10 | 1,672 | 1,716 | 1,672 | 1,711 | +3 | +0.2% | 378,700 |
| 2010/09/09 | 1,710 | 1,717 | 1,695 | 1,708 | +8 | +0.5% | 370,100 |
| 2010/09/08 | 1,688 | 1,706 | 1,686 | 1,700 | +37 | +2.2% | 414,700 |
| 2010/09/07 | 1,680 | 1,680 | 1,642 | 1,663 | -16 | -1% | 295,100 |
| 2010/09/06 | 1,666 | 1,679 | 1,646 | 1,679 | +26 | +1.6% | 109,300 |
| 2010/09/03 | 1,638 | 1,653 | 1,633 | 1,653 | +12 | +0.7% | 129,000 |
| 2010/09/02 | 1,668 | 1,670 | 1,618 | 1,641 | +8 | +0.5% | 182,700 |
| 2010/09/01 | 1,597 | 1,643 | 1,590 | 1,633 | +33 | +2.1% | 281,800 |
| 2010/08/31 | 1,620 | 1,624 | 1,589 | 1,600 | -49 | -3% | 223,300 |
| 2010/08/30 | 1,651 | 1,679 | 1,645 | 1,649 | +12 | +0.7% | 125,500 |
| 2010/08/27 | 1,624 | 1,644 | 1,608 | 1,637 | +9 | +0.6% | 243,700 |
| 2010/08/26 | 1,626 | 1,631 | 1,607 | 1,628 | -1 | -0.1% | 153,800 |
| 2010/08/25 | 1,608 | 1,637 | 1,601 | 1,629 | -9 | -0.5% | 184,500 |
| 2010/08/24 | 1,637 | 1,641 | 1,621 | 1,638 | -10 | -0.6% | 191,700 |
| 2010/08/23 | 1,655 | 1,667 | 1,646 | 1,648 | -5 | -0.3% | 258,900 |
| 2010/08/20 | 1,654 | 1,672 | 1,646 | 1,653 | -23 | -1.4% | 259,100 |
| 2010/08/19 | 1,630 | 1,677 | 1,630 | 1,676 | +48 | +2.9% | 261,400 |
3551～
3600
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
