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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 2,455 | 2,538 | 2,455 | 2,525 | +80 | +3.3% | 219,600 |
2020/05/08 | 2,393 | 2,472 | 2,380 | 2,445 | +125 | +5.4% | 247,300 |
2020/05/07 | 2,387 | 2,398 | 2,301 | 2,320 | -89 | -3.7% | 416,000 |
2020/05/01 | 2,429 | 2,473 | 2,403 | 2,409 | -24 | -1% | 282,900 |
2020/04/30 | 2,472 | 2,481 | 2,425 | 2,433 | -2 | -0.1% | 307,700 |
2020/04/28 | 2,494 | 2,494 | 2,426 | 2,435 | -9 | -0.4% | 199,500 |
2020/04/27 | 2,402 | 2,470 | 2,384 | 2,444 | +64 | +2.7% | 257,500 |
2020/04/24 | 2,424 | 2,428 | 2,326 | 2,380 | -51 | -2.1% | 327,900 |
2020/04/23 | 2,455 | 2,460 | 2,392 | 2,431 | -35 | -1.4% | 496,400 |
2020/04/22 | 2,405 | 2,489 | 2,405 | 2,466 | +31 | +1.3% | 216,400 |
2020/04/21 | 2,421 | 2,442 | 2,401 | 2,435 | -7 | -0.3% | 172,400 |
2020/04/20 | 2,437 | 2,480 | 2,435 | 2,442 | -14 | -0.6% | 132,600 |
2020/04/17 | 2,418 | 2,525 | 2,388 | 2,456 | +20 | +0.8% | 301,600 |
2020/04/16 | 2,406 | 2,500 | 2,406 | 2,436 | +11 | +0.5% | 272,000 |
2020/04/15 | 2,379 | 2,449 | 2,365 | 2,425 | -10 | -0.4% | 248,500 |
2020/04/14 | 2,425 | 2,458 | 2,399 | 2,435 | +17 | +0.7% | 254,700 |
2020/04/13 | 2,420 | 2,442 | 2,383 | 2,418 | -37 | -1.5% | 157,200 |
2020/04/10 | 2,405 | 2,466 | 2,357 | 2,455 | +71 | +3% | 169,200 |
2020/04/09 | 2,503 | 2,503 | 2,346 | 2,384 | -78 | -3.2% | 240,400 |
2020/04/08 | 2,398 | 2,483 | 2,387 | 2,462 | +114 | +4.9% | 334,400 |
2020/04/07 | 2,354 | 2,382 | 2,282 | 2,348 | -18 | -0.8% | 248,900 |
2020/04/06 | 2,281 | 2,382 | 2,254 | 2,366 | +90 | +4% | 311,100 |
2020/04/03 | 2,299 | 2,359 | 2,255 | 2,276 | -50 | -2.1% | 526,300 |
2020/04/02 | 2,427 | 2,436 | 2,322 | 2,326 | -116 | -4.8% | 456,800 |
2020/04/01 | 2,575 | 2,596 | 2,430 | 2,442 | -157 | -6% | 280,500 |
2020/03/31 | 2,726 | 2,751 | 2,596 | 2,599 | -172 | -6.2% | 404,600 |
2020/03/30 | 2,650 | 2,771 | 2,640 | 2,771 | -29 | -1% | 247,900 |
2020/03/27 | 2,716 | 2,800 | 2,666 | 2,800 | +134 | +5% | 576,300 |
2020/03/26 | 2,700 | 2,700 | 2,573 | 2,666 | -89 | -3.2% | 399,900 |
2020/03/25 | 2,627 | 2,785 | 2,627 | 2,755 | +187 | +7.3% | 550,400 |
2020/03/24 | 2,690 | 2,712 | 2,545 | 2,568 | -70 | -2.7% | 434,400 |
2020/03/23 | 2,592 | 2,726 | 2,586 | 2,638 | -53 | -2% | 653,300 |
2020/03/19 | 2,360 | 2,707 | 2,348 | 2,691 | +415 | +18.2% | 513,600 |
2020/03/18 | 2,316 | 2,400 | 2,269 | 2,276 | -66 | -2.8% | 639,000 |
2020/03/17 | 2,156 | 2,360 | 2,130 | 2,342 | +143 | +6.5% | 439,600 |
2020/03/16 | 2,218 | 2,288 | 2,173 | 2,199 | -12 | -0.5% | 275,200 |
2020/03/13 | 2,130 | 2,274 | 2,080 | 2,211 | -14 | -0.6% | 503,600 |
2020/03/12 | 2,276 | 2,301 | 2,201 | 2,225 | -92 | -4% | 239,200 |
2020/03/11 | 2,361 | 2,399 | 2,317 | 2,317 | -38 | -1.6% | 193,500 |
2020/03/10 | 2,270 | 2,373 | 2,204 | 2,355 | +85 | +3.7% | 334,200 |
2020/03/09 | 2,336 | 2,376 | 2,257 | 2,270 | -139 | -5.8% | 266,500 |
2020/03/06 | 2,461 | 2,464 | 2,405 | 2,409 | -120 | -4.7% | 264,100 |
2020/03/05 | 2,558 | 2,558 | 2,505 | 2,529 | -18 | -0.7% | 225,600 |
2020/03/04 | 2,547 | 2,574 | 2,523 | 2,547 | -19 | -0.7% | 189,400 |
2020/03/03 | 2,657 | 2,664 | 2,566 | 2,566 | -62 | -2.4% | 300,700 |
2020/03/02 | 2,576 | 2,663 | 2,575 | 2,628 | +8 | +0.3% | 314,100 |
2020/02/28 | 2,662 | 2,673 | 2,613 | 2,620 | -92 | -3.4% | 419,500 |
2020/02/27 | 2,717 | 2,739 | 2,704 | 2,712 | -30 | -1.1% | 311,200 |
2020/02/26 | 2,724 | 2,748 | 2,699 | 2,742 | -11 | -0.4% | 223,900 |
2020/02/25 | 2,750 | 2,783 | 2,734 | 2,753 | -90 | -3.2% | 248,900 |
1101~
1150
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