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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 2,649 | 2,679 | 2,627 | 2,642 | +43 | +1.7% | 252,700 |
2020/10/02 | 2,635 | 2,659 | 2,565 | 2,599 | - | - | 488,500 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,699 | 2,728 | 2,620 | 2,626 | -93 | -3.4% | 435,000 |
2020/09/29 | 2,744 | 2,747 | 2,692 | 2,719 | -57 | -2.1% | 252,300 |
2020/09/28 | 2,744 | 2,776 | 2,711 | 2,776 | +60 | +2.2% | 544,100 |
2020/09/25 | 2,782 | 2,782 | 2,714 | 2,716 | -41 | -1.5% | 428,800 |
2020/09/24 | 2,830 | 2,831 | 2,749 | 2,757 | -88 | -3.1% | 274,500 |
2020/09/23 | 2,942 | 2,946 | 2,827 | 2,845 | -107 | -3.6% | 337,000 |
2020/09/18 | 2,925 | 2,971 | 2,910 | 2,952 | +34 | +1.2% | 355,000 |
2020/09/17 | 2,855 | 2,934 | 2,848 | 2,918 | +84 | +3% | 414,300 |
2020/09/16 | 2,813 | 2,863 | 2,803 | 2,834 | +24 | +0.9% | 275,400 |
2020/09/15 | 2,848 | 2,854 | 2,797 | 2,810 | -40 | -1.4% | 223,800 |
2020/09/14 | 2,818 | 2,863 | 2,788 | 2,850 | +19 | +0.7% | 290,400 |
2020/09/11 | 2,780 | 2,833 | 2,760 | 2,831 | +14 | +0.5% | 372,500 |
2020/09/10 | 2,790 | 2,825 | 2,769 | 2,817 | +26 | +0.9% | 279,100 |
2020/09/09 | 2,759 | 2,802 | 2,750 | 2,791 | -18 | -0.6% | 220,800 |
2020/09/08 | 2,810 | 2,819 | 2,774 | 2,809 | +4 | +0.1% | 129,400 |
2020/09/07 | 2,810 | 2,833 | 2,792 | 2,805 | -8 | -0.3% | 169,300 |
2020/09/04 | 2,800 | 2,820 | 2,779 | 2,813 | -7 | -0.2% | 136,800 |
2020/09/03 | 2,841 | 2,841 | 2,802 | 2,820 | -16 | -0.6% | 192,100 |
2020/09/02 | 2,867 | 2,869 | 2,829 | 2,836 | +3 | +0.1% | 225,200 |
2020/09/01 | 2,846 | 2,847 | 2,805 | 2,833 | -10 | -0.4% | 186,200 |
2020/08/31 | 2,928 | 2,936 | 2,842 | 2,843 | -41 | -1.4% | 248,700 |
2020/08/28 | 2,956 | 2,982 | 2,843 | 2,884 | -51 | -1.7% | 231,600 |
2020/08/27 | 2,901 | 2,936 | 2,865 | 2,935 | +42 | +1.5% | 251,200 |
2020/08/26 | 2,864 | 2,893 | 2,848 | 2,893 | -10 | -0.3% | 126,100 |
2020/08/25 | 2,902 | 2,954 | 2,888 | 2,903 | +75 | +2.7% | 187,200 |
2020/08/24 | 2,832 | 2,850 | 2,810 | 2,828 | -15 | -0.5% | 163,300 |
2020/08/21 | 2,847 | 2,865 | 2,835 | 2,843 | +26 | +0.9% | 199,300 |
2020/08/20 | 2,839 | 2,844 | 2,810 | 2,817 | -4 | -0.1% | 157,000 |
2020/08/19 | 2,816 | 2,832 | 2,800 | 2,821 | -35 | -1.2% | 114,200 |
2020/08/18 | 2,815 | 2,860 | 2,807 | 2,856 | +34 | +1.2% | 219,400 |
2020/08/17 | 2,874 | 2,889 | 2,822 | 2,822 | -23 | -0.8% | 179,600 |
2020/08/14 | 2,848 | 2,878 | 2,817 | 2,845 | +7 | +0.2% | 179,300 |
2020/08/13 | 2,840 | 2,877 | 2,829 | 2,838 | +22 | +0.8% | 258,600 |
2020/08/12 | 2,729 | 2,820 | 2,724 | 2,816 | +91 | +3.3% | 341,400 |
2020/08/11 | 2,632 | 2,746 | 2,629 | 2,725 | +168 | +6.6% | 302,800 |
2020/08/07 | 2,600 | 2,623 | 2,552 | 2,557 | -60 | -2.3% | 217,200 |
2020/08/06 | 2,613 | 2,640 | 2,609 | 2,617 | -8 | -0.3% | 135,900 |
2020/08/05 | 2,565 | 2,625 | 2,557 | 2,625 | +33 | +1.3% | 124,200 |
2020/08/04 | 2,563 | 2,612 | 2,550 | 2,592 | +46 | +1.8% | 224,400 |
2020/08/03 | 2,519 | 2,561 | 2,519 | 2,546 | +53 | +2.1% | 164,500 |
2020/07/31 | 2,564 | 2,585 | 2,484 | 2,493 | -104 | -4% | 300,500 |
2020/07/30 | 2,663 | 2,673 | 2,588 | 2,597 | -54 | -2% | 190,300 |
2020/07/29 | 2,726 | 2,726 | 2,650 | 2,651 | -52 | -1.9% | 108,200 |
2020/07/28 | 2,676 | 2,720 | 2,658 | 2,703 | +28 | +1% | 165,200 |
2020/07/27 | 2,658 | 2,683 | 2,630 | 2,675 | -9 | -0.3% | 130,000 |
2020/07/22 | 2,726 | 2,743 | 2,684 | 2,684 | -33 | -1.2% | 155,900 |
2020/07/21 | 2,695 | 2,724 | 2,689 | 2,717 | -19 | -0.7% | 107,100 |
1001~
1050
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