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 |
|---|---|---|---|---|---|---|---|
| 2010/08/18 | 1,609 | 1,630 | 1,595 | 1,628 | +36 | +2.3% | 217,800 |
| 2010/08/17 | 1,585 | 1,603 | 1,581 | 1,592 | -7 | -0.4% | 111,900 |
| 2010/08/16 | 1,589 | 1,612 | 1,581 | 1,599 | +5 | +0.3% | 156,300 |
| 2010/08/13 | 1,601 | 1,613 | 1,584 | 1,594 | -18 | -1.1% | 249,500 |
| 2010/08/12 | 1,600 | 1,612 | 1,589 | 1,612 | -8 | -0.5% | 169,200 |
| 2010/08/11 | 1,635 | 1,640 | 1,607 | 1,620 | -12 | -0.7% | 190,000 |
| 2010/08/10 | 1,705 | 1,705 | 1,629 | 1,632 | -82 | -4.8% | 434,800 |
| 2010/08/09 | 1,732 | 1,741 | 1,702 | 1,714 | -33 | -1.9% | 294,300 |
| 2010/08/06 | 1,687 | 1,753 | 1,687 | 1,747 | +62 | +3.7% | 212,500 |
| 2010/08/05 | 1,701 | 1,719 | 1,673 | 1,685 | -1 | -0.1% | 297,300 |
| 2010/08/04 | 1,699 | 1,707 | 1,669 | 1,686 | -22 | -1.3% | 231,300 |
| 2010/08/03 | 1,700 | 1,717 | 1,686 | 1,708 | +19 | +1.1% | 207,000 |
| 2010/08/02 | 1,722 | 1,722 | 1,683 | 1,689 | -33 | -1.9% | 167,200 |
| 2010/07/30 | 1,736 | 1,736 | 1,710 | 1,722 | -14 | -0.8% | 164,100 |
| 2010/07/29 | 1,741 | 1,750 | 1,724 | 1,736 | -31 | -1.8% | 165,800 |
| 2010/07/28 | 1,766 | 1,773 | 1,746 | 1,767 | +29 | +1.7% | 199,700 |
| 2010/07/27 | 1,733 | 1,766 | 1,728 | 1,738 | -3 | -0.2% | 155,100 |
| 2010/07/26 | 1,730 | 1,763 | 1,730 | 1,741 | +20 | +1.2% | 168,600 |
| 2010/07/23 | 1,728 | 1,734 | 1,710 | 1,721 | +11 | +0.6% | 248,000 |
| 2010/07/22 | 1,693 | 1,724 | 1,686 | 1,710 | -7 | -0.4% | 156,400 |
| 2010/07/21 | 1,725 | 1,728 | 1,696 | 1,717 | +16 | +0.9% | 151,000 |
| 2010/07/20 | 1,700 | 1,746 | 1,690 | 1,701 | -12 | -0.7% | 156,800 |
| 2010/07/16 | 1,728 | 1,729 | 1,703 | 1,713 | -19 | -1.1% | 120,200 |
| 2010/07/15 | 1,755 | 1,755 | 1,725 | 1,732 | -22 | -1.3% | 112,100 |
| 2010/07/14 | 1,749 | 1,768 | 1,732 | 1,754 | +29 | +1.7% | 138,300 |
| 2010/07/13 | 1,768 | 1,768 | 1,713 | 1,725 | -32 | -1.8% | 155,700 |
| 2010/07/12 | 1,751 | 1,783 | 1,751 | 1,757 | -5 | -0.3% | 157,100 |
| 2010/07/09 | 1,763 | 1,784 | 1,744 | 1,762 | -7 | -0.4% | 230,900 |
| 2010/07/08 | 1,770 | 1,797 | 1,754 | 1,769 | +39 | +2.3% | 213,100 |
| 2010/07/07 | 1,739 | 1,757 | 1,725 | 1,730 | -8 | -0.5% | 219,600 |
| 2010/07/06 | 1,712 | 1,742 | 1,698 | 1,738 | +25 | +1.5% | 167,000 |
| 2010/07/05 | 1,700 | 1,718 | 1,699 | 1,713 | +14 | +0.8% | 110,900 |
| 2010/07/02 | 1,692 | 1,706 | 1,678 | 1,699 | +28 | +1.7% | 144,900 |
| 2010/07/01 | 1,672 | 1,693 | 1,663 | 1,671 | -33 | -1.9% | 182,200 |
| 2010/06/30 | 1,665 | 1,704 | 1,660 | 1,704 | +5 | +0.3% | 194,300 |
| 2010/06/29 | 1,701 | 1,732 | 1,688 | 1,699 | -12 | -0.7% | 119,500 |
| 2010/06/28 | 1,727 | 1,728 | 1,690 | 1,711 | -7 | -0.4% | 114,000 |
| 2010/06/25 | 1,699 | 1,736 | 1,699 | 1,718 | -15 | -0.9% | 155,400 |
| 2010/06/24 | 1,725 | 1,748 | 1,719 | 1,733 | -2 | -0.1% | 102,100 |
| 2010/06/23 | 1,742 | 1,756 | 1,734 | 1,735 | -30 | -1.7% | 117,400 |
| 2010/06/22 | 1,761 | 1,777 | 1,751 | 1,765 | -21 | -1.2% | 187,200 |
| 2010/06/21 | 1,760 | 1,791 | 1,754 | 1,786 | +36 | +2.1% | 150,300 |
| 2010/06/18 | 1,753 | 1,757 | 1,728 | 1,750 | +7 | +0.4% | 246,400 |
| 2010/06/17 | 1,716 | 1,745 | 1,710 | 1,743 | +27 | +1.6% | 265,100 |
| 2010/06/16 | 1,726 | 1,726 | 1,703 | 1,716 | +20 | +1.2% | 208,300 |
| 2010/06/15 | 1,691 | 1,701 | 1,680 | 1,696 | -5 | -0.3% | 133,400 |
| 2010/06/14 | 1,710 | 1,715 | 1,691 | 1,701 | +3 | +0.2% | 129,800 |
| 2010/06/11 | 1,714 | 1,714 | 1,671 | 1,698 | +22 | +1.3% | 291,700 |
| 2010/06/10 | 1,643 | 1,687 | 1,624 | 1,676 | +47 | +2.9% | 371,900 |
| 2010/06/09 | 1,603 | 1,642 | 1,603 | 1,629 | +12 | +0.7% | 402,500 |
3601～
3650
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
