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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
2020/02/21 | 2,831 | 2,879 | 2,831 | 2,843 | -16 | -0.6% | 200,500 |
2020/02/20 | 2,890 | 2,897 | 2,851 | 2,859 | -15 | -0.5% | 143,000 |
2020/02/19 | 2,900 | 2,907 | 2,859 | 2,874 | +1 | ±0% | 169,800 |
2020/02/18 | 2,890 | 2,906 | 2,851 | 2,873 | -10 | -0.3% | 150,000 |
2020/02/17 | 2,866 | 2,907 | 2,860 | 2,883 | +2 | +0.1% | 241,300 |
2020/02/14 | 2,853 | 2,908 | 2,848 | 2,881 | +28 | +1% | 394,900 |
2020/02/13 | 2,995 | 3,030 | 2,823 | 2,853 | -277 | -8.8% | 552,400 |
2020/02/12 | 3,130 | 3,140 | 3,095 | 3,130 | +10 | +0.3% | 248,300 |
2020/02/10 | 3,100 | 3,160 | 3,100 | 3,120 | -50 | -1.6% | 130,400 |
2020/02/07 | 3,180 | 3,195 | 3,165 | 3,170 | +25 | +0.8% | 127,600 |
2020/02/06 | 3,140 | 3,175 | 3,125 | 3,145 | +75 | +2.4% | 236,000 |
2020/02/05 | 3,085 | 3,105 | 3,065 | 3,070 | +25 | +0.8% | 155,600 |
2020/02/04 | 2,984 | 3,050 | 2,981 | 3,045 | +40 | +1.3% | 109,500 |
2020/02/03 | 2,982 | 3,040 | 2,973 | 3,005 | -55 | -1.8% | 155,800 |
2020/01/31 | 3,030 | 3,085 | 3,025 | 3,060 | +82 | +2.8% | 211,100 |
2020/01/30 | 3,035 | 3,040 | 2,971 | 2,978 | -37 | -1.2% | 142,400 |
2020/01/29 | 2,979 | 3,020 | 2,979 | 3,015 | +17 | +0.6% | 123,400 |
2020/01/28 | 3,000 | 3,020 | 2,985 | 2,998 | -47 | -1.5% | 192,800 |
2020/01/27 | 3,050 | 3,070 | 3,040 | 3,045 | -45 | -1.5% | 154,400 |
2020/01/24 | 3,065 | 3,110 | 3,065 | 3,090 | -10 | -0.3% | 160,800 |
2020/01/23 | 3,105 | 3,135 | 3,090 | 3,100 | -45 | -1.4% | 143,600 |
2020/01/22 | 3,115 | 3,160 | 3,115 | 3,145 | +5 | +0.2% | 95,900 |
2020/01/21 | 3,140 | 3,155 | 3,125 | 3,140 | -10 | -0.3% | 98,600 |
2020/01/20 | 3,170 | 3,190 | 3,140 | 3,150 | +15 | +0.5% | 116,700 |
2020/01/17 | 3,115 | 3,145 | 3,110 | 3,135 | +30 | +1% | 171,100 |
2020/01/16 | 3,115 | 3,115 | 3,085 | 3,105 | ±0 | ±0% | 116,300 |
2020/01/15 | 3,105 | 3,120 | 3,090 | 3,105 | +10 | +0.3% | 147,500 |
2020/01/14 | 3,075 | 3,115 | 3,065 | 3,095 | +10 | +0.3% | 196,200 |
2020/01/10 | 3,090 | 3,095 | 3,075 | 3,085 | +10 | +0.3% | 94,900 |
2020/01/09 | 3,055 | 3,090 | 3,055 | 3,075 | +50 | +1.7% | 80,500 |
2020/01/08 | 3,030 | 3,055 | 3,015 | 3,025 | -45 | -1.5% | 193,100 |
2020/01/07 | 3,060 | 3,090 | 3,055 | 3,070 | +20 | +0.7% | 137,000 |
2020/01/06 | 3,055 | 3,090 | 3,015 | 3,050 | -30 | -1% | 181,800 |
2019/12/30 | 3,095 | 3,100 | 3,055 | 3,080 | -35 | -1.1% | 126,300 |
2019/12/27 | 3,090 | 3,125 | 3,080 | 3,115 | +25 | +0.8% | 83,500 |
2019/12/26 | 3,080 | 3,095 | 3,055 | 3,090 | +30 | +1% | 114,100 |
1151~
1200
件表示中 / 3586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 | 332,400円 | -4.9% | -28.6% | 3.94% | 15.16倍 | 0.76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 | 162,600円 | +2.2% | -19.2% | 5.54% | 5.35倍 | 0.58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 | 807,700円 | +4.0% | -24.4% | 4.95% | 9.80倍 | 0.88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 | 118,100円 | +0.3% | -5.7% | 3.98% | 9.00倍 | 0.60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 | 520,000円 | +1.5% | +26.3% | 5.94% | 12.63倍 | 0.78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