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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 2,280 | 2,288 | 2,272 | 2,279 | +4 | +0.2% | 392,300 |
2020/12/15 | 2,246 | 2,277 | 2,240 | 2,275 | +29 | +1.3% | 389,700 |
2020/12/14 | 2,265 | 2,281 | 2,241 | 2,246 | -42 | -1.8% | 550,200 |
2020/12/11 | 2,285 | 2,317 | 2,264 | 2,288 | +23 | +1% | 426,500 |
2020/12/10 | 2,271 | 2,283 | 2,262 | 2,265 | -6 | -0.3% | 562,700 |
2020/12/09 | 2,249 | 2,279 | 2,247 | 2,271 | +19 | +0.8% | 370,400 |
2020/12/08 | 2,265 | 2,277 | 2,246 | 2,252 | +2 | +0.1% | 536,800 |
2020/12/07 | 2,274 | 2,287 | 2,248 | 2,250 | -10 | -0.4% | 402,400 |
2020/12/04 | 2,260 | 2,270 | 2,236 | 2,260 | +22 | +1% | 538,800 |
2020/12/03 | 2,276 | 2,281 | 2,232 | 2,238 | -37 | -1.6% | 720,500 |
2020/12/02 | 2,240 | 2,293 | 2,232 | 2,275 | +34 | +1.5% | 725,200 |
2020/12/01 | 2,198 | 2,272 | 2,198 | 2,241 | +45 | +2% | 1,077,200 |
2020/11/30 | 2,261 | 2,283 | 2,164 | 2,196 | -87 | -3.8% | 5,456,900 |
2020/11/27 | 2,291 | 2,313 | 2,272 | 2,283 | +1 | ±0% | 645,200 |
2020/11/26 | 2,288 | 2,296 | 2,252 | 2,282 | -25 | -1.1% | 692,600 |
2020/11/25 | 2,348 | 2,388 | 2,307 | 2,307 | +3 | +0.1% | 1,603,000 |
2020/11/24 | 2,329 | 2,356 | 2,293 | 2,304 | -25 | -1.1% | 1,270,300 |
2020/11/20 | 2,304 | 2,343 | 2,284 | 2,329 | ±0 | ±0% | 856,000 |
2020/11/19 | 2,380 | 2,395 | 2,315 | 2,329 | -66 | -2.8% | 701,300 |
2020/11/18 | 2,440 | 2,452 | 2,393 | 2,395 | -83 | -3.3% | 469,500 |
2020/11/17 | 2,429 | 2,486 | 2,413 | 2,478 | +67 | +2.8% | 416,200 |
2020/11/16 | 2,435 | 2,435 | 2,392 | 2,411 | +17 | +0.7% | 440,500 |
2020/11/13 | 2,411 | 2,432 | 2,372 | 2,394 | -48 | -2% | 303,900 |
2020/11/12 | 2,431 | 2,460 | 2,392 | 2,442 | -39 | -1.6% | 416,300 |
2020/11/11 | 2,534 | 2,563 | 2,460 | 2,481 | -19 | -0.8% | 639,900 |
2020/11/10 | 2,600 | 2,617 | 2,473 | 2,500 | +50 | +2% | 638,500 |
2020/11/09 | 2,474 | 2,479 | 2,414 | 2,450 | +3 | +0.1% | 394,200 |
2020/11/06 | 2,429 | 2,456 | 2,408 | 2,447 | +35 | +1.5% | 368,400 |
2020/11/05 | 2,412 | 2,416 | 2,356 | 2,412 | -38 | -1.6% | 551,600 |
2020/11/04 | 2,494 | 2,519 | 2,450 | 2,450 | +10 | +0.4% | 425,700 |
2020/11/02 | 2,404 | 2,466 | 2,404 | 2,440 | +50 | +2.1% | 281,900 |
2020/10/30 | 2,461 | 2,461 | 2,390 | 2,390 | -64 | -2.6% | 259,300 |
2020/10/29 | 2,460 | 2,486 | 2,440 | 2,454 | -56 | -2.2% | 320,800 |
2020/10/28 | 2,518 | 2,518 | 2,476 | 2,510 | -35 | -1.4% | 293,200 |
2020/10/27 | 2,526 | 2,545 | 2,502 | 2,545 | -12 | -0.5% | 344,700 |
2020/10/26 | 2,533 | 2,558 | 2,525 | 2,557 | +22 | +0.9% | 275,100 |
2020/10/23 | 2,553 | 2,566 | 2,527 | 2,535 | -17 | -0.7% | 299,600 |
2020/10/22 | 2,558 | 2,574 | 2,541 | 2,552 | -23 | -0.9% | 246,400 |
2020/10/21 | 2,537 | 2,575 | 2,529 | 2,575 | +35 | +1.4% | 229,200 |
2020/10/20 | 2,528 | 2,572 | 2,523 | 2,540 | -11 | -0.4% | 365,400 |
2020/10/19 | 2,500 | 2,555 | 2,496 | 2,551 | +80 | +3.2% | 426,900 |
2020/10/16 | 2,515 | 2,519 | 2,471 | 2,471 | -19 | -0.8% | 308,000 |
2020/10/15 | 2,502 | 2,536 | 2,478 | 2,490 | +17 | +0.7% | 440,200 |
2020/10/14 | 2,541 | 2,554 | 2,464 | 2,473 | -110 | -4.3% | 508,100 |
2020/10/13 | 2,610 | 2,618 | 2,540 | 2,583 | -20 | -0.8% | 928,400 |
2020/10/12 | 2,588 | 2,619 | 2,566 | 2,603 | +15 | +0.6% | 929,000 |
2020/10/09 | 2,647 | 2,654 | 2,572 | 2,588 | -71 | -2.7% | 444,700 |
2020/10/08 | 2,674 | 2,698 | 2,649 | 2,659 | +2 | +0.1% | 391,500 |
2020/10/07 | 2,621 | 2,664 | 2,599 | 2,657 | -14 | -0.5% | 418,000 |
2020/10/06 | 2,638 | 2,678 | 2,631 | 2,671 | +29 | +1.1% | 202,200 |
951~
1000
件表示中 / 3572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 | 330,400円 | +3.2% | -5.6% | 3.96% | 12.42倍 | 0.77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 | 164,200円 | +4.6% | -6.8% | 5.48% | 5.40倍 | 0.61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 | 727,400円 | +4.0% | -24.4% | 5.50% | 8.83倍 | 0.79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中東、韓国など展開 |
大特鋼 | 117,600円 | +0.3% | -5.7% | 4.00% | 8.96倍 | 0.59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 | 533,000円 | +1.5% | +26.3% | 5.80% | 12.95倍 | 0.81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