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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 2,720 | 2,740 | 2,704 | 2,736 | +27 | +1% | 110,200 |
2020/07/17 | 2,743 | 2,744 | 2,702 | 2,709 | -47 | -1.7% | 92,600 |
2020/07/16 | 2,766 | 2,780 | 2,747 | 2,756 | +2 | +0.1% | 86,400 |
2020/07/15 | 2,729 | 2,788 | 2,729 | 2,754 | +47 | +1.7% | 190,400 |
2020/07/14 | 2,694 | 2,719 | 2,687 | 2,707 | +20 | +0.7% | 127,100 |
2020/07/13 | 2,657 | 2,696 | 2,649 | 2,687 | +96 | +3.7% | 107,700 |
2020/07/10 | 2,649 | 2,662 | 2,589 | 2,591 | -58 | -2.2% | 162,100 |
2020/07/09 | 2,624 | 2,659 | 2,619 | 2,649 | -5 | -0.2% | 189,200 |
2020/07/08 | 2,686 | 2,719 | 2,654 | 2,654 | -6 | -0.2% | 176,700 |
2020/07/07 | 2,688 | 2,690 | 2,640 | 2,660 | -19 | -0.7% | 137,900 |
2020/07/06 | 2,646 | 2,682 | 2,625 | 2,679 | +6 | +0.2% | 157,400 |
2020/07/03 | 2,685 | 2,690 | 2,644 | 2,673 | +31 | +1.2% | 166,000 |
2020/07/02 | 2,667 | 2,682 | 2,632 | 2,642 | -46 | -1.7% | 386,900 |
2020/07/01 | 2,707 | 2,707 | 2,662 | 2,688 | +9 | +0.3% | 154,900 |
2020/06/30 | 2,724 | 2,763 | 2,679 | 2,679 | +17 | +0.6% | 286,000 |
2020/06/29 | 2,643 | 2,689 | 2,643 | 2,662 | -54 | -2% | 247,400 |
2020/06/26 | 2,736 | 2,739 | 2,682 | 2,716 | +22 | +0.8% | 192,300 |
2020/06/25 | 2,707 | 2,712 | 2,661 | 2,694 | -47 | -1.7% | 141,400 |
2020/06/24 | 2,748 | 2,765 | 2,736 | 2,741 | -12 | -0.4% | 133,300 |
2020/06/23 | 2,774 | 2,788 | 2,736 | 2,753 | -13 | -0.5% | 181,500 |
2020/06/22 | 2,756 | 2,774 | 2,726 | 2,766 | +11 | +0.4% | 125,300 |
2020/06/19 | 2,780 | 2,780 | 2,732 | 2,755 | -7 | -0.3% | 289,900 |
2020/06/18 | 2,757 | 2,762 | 2,715 | 2,762 | +6 | +0.2% | 108,500 |
2020/06/17 | 2,794 | 2,800 | 2,731 | 2,756 | -36 | -1.3% | 127,500 |
2020/06/16 | 2,712 | 2,802 | 2,678 | 2,792 | +146 | +5.5% | 277,700 |
2020/06/15 | 2,680 | 2,733 | 2,646 | 2,646 | -54 | -2% | 234,800 |
2020/06/12 | 2,712 | 2,729 | 2,680 | 2,700 | -120 | -4.3% | 337,400 |
2020/06/11 | 2,842 | 2,860 | 2,817 | 2,820 | -48 | -1.7% | 257,900 |
2020/06/10 | 2,882 | 2,893 | 2,861 | 2,868 | -28 | -1% | 247,800 |
2020/06/09 | 2,919 | 2,920 | 2,876 | 2,896 | -19 | -0.7% | 182,800 |
2020/06/08 | 2,907 | 2,917 | 2,865 | 2,915 | +60 | +2.1% | 195,300 |
2020/06/05 | 2,832 | 2,863 | 2,823 | 2,855 | +44 | +1.6% | 165,900 |
2020/06/04 | 2,830 | 2,832 | 2,786 | 2,811 | -4 | -0.1% | 194,100 |
2020/06/03 | 2,832 | 2,854 | 2,774 | 2,815 | +14 | +0.5% | 264,100 |
2020/06/02 | 2,779 | 2,817 | 2,715 | 2,801 | +22 | +0.8% | 409,100 |
2020/06/01 | 2,809 | 2,809 | 2,724 | 2,779 | +20 | +0.7% | 155,200 |
2020/05/29 | 2,806 | 2,830 | 2,753 | 2,759 | -73 | -2.6% | 553,300 |
2020/05/28 | 2,829 | 2,844 | 2,770 | 2,832 | +35 | +1.3% | 291,600 |
2020/05/27 | 2,743 | 2,834 | 2,721 | 2,797 | +82 | +3% | 251,200 |
2020/05/26 | 2,700 | 2,715 | 2,650 | 2,715 | +30 | +1.1% | 216,100 |
2020/05/25 | 2,724 | 2,735 | 2,671 | 2,685 | -37 | -1.4% | 190,200 |
2020/05/22 | 2,741 | 2,746 | 2,687 | 2,722 | -33 | -1.2% | 200,100 |
2020/05/21 | 2,764 | 2,779 | 2,725 | 2,755 | -9 | -0.3% | 271,800 |
2020/05/20 | 2,811 | 2,827 | 2,741 | 2,764 | -26 | -0.9% | 347,600 |
2020/05/19 | 2,760 | 2,810 | 2,738 | 2,790 | +107 | +4% | 323,900 |
2020/05/18 | 2,752 | 2,752 | 2,655 | 2,683 | -42 | -1.5% | 277,900 |
2020/05/15 | 2,641 | 2,747 | 2,620 | 2,725 | +63 | +2.4% | 397,900 |
2020/05/14 | 2,680 | 2,681 | 2,580 | 2,662 | -93 | -3.4% | 367,500 |
2020/05/13 | 2,489 | 2,768 | 2,482 | 2,755 | +246 | +9.8% | 761,000 |
2020/05/12 | 2,550 | 2,559 | 2,490 | 2,509 | -16 | -0.6% | 170,200 |
1051~
1100
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