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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 2,929 | 2,958 | 2,921 | 2,925 | +18 | +0.6% | 140,500 |
2019/07/29 | 2,896 | 2,907 | 2,894 | 2,907 | +5 | +0.2% | 81,300 |
2019/07/26 | 2,896 | 2,902 | 2,873 | 2,902 | -1 | ±0% | 123,900 |
2019/07/25 | 2,898 | 2,908 | 2,889 | 2,903 | -7 | -0.2% | 97,700 |
2019/07/24 | 2,925 | 2,925 | 2,893 | 2,910 | -27 | -0.9% | 133,400 |
2019/07/23 | 2,942 | 2,949 | 2,916 | 2,937 | +14 | +0.5% | 122,100 |
2019/07/22 | 2,905 | 2,940 | 2,904 | 2,923 | +1 | ±0% | 130,300 |
2019/07/19 | 2,876 | 2,943 | 2,874 | 2,922 | +96 | +3.4% | 215,500 |
2019/07/18 | 2,879 | 2,898 | 2,819 | 2,826 | -56 | -1.9% | 179,800 |
2019/07/17 | 2,879 | 2,921 | 2,879 | 2,882 | +23 | +0.8% | 278,000 |
2019/07/16 | 2,838 | 2,873 | 2,832 | 2,859 | +21 | +0.7% | 184,200 |
2019/07/12 | 2,835 | 2,844 | 2,821 | 2,838 | +7 | +0.2% | 162,200 |
2019/07/11 | 2,838 | 2,852 | 2,820 | 2,831 | -26 | -0.9% | 147,400 |
2019/07/10 | 2,872 | 2,876 | 2,843 | 2,857 | -42 | -1.4% | 151,200 |
2019/07/09 | 2,917 | 2,925 | 2,893 | 2,899 | -27 | -0.9% | 178,000 |
2019/07/08 | 2,942 | 2,956 | 2,925 | 2,926 | -16 | -0.5% | 103,600 |
2019/07/05 | 2,961 | 2,972 | 2,932 | 2,942 | -35 | -1.2% | 155,700 |
2019/07/04 | 3,015 | 3,015 | 2,965 | 2,977 | -38 | -1.3% | 153,900 |
2019/07/03 | 3,020 | 3,040 | 3,000 | 3,015 | -35 | -1.1% | 101,700 |
2019/07/02 | 3,030 | 3,065 | 3,020 | 3,050 | +20 | +0.7% | 120,700 |
2019/07/01 | 3,030 | 3,035 | 2,983 | 3,030 | +37 | +1.2% | 99,500 |
2019/06/28 | 3,035 | 3,035 | 2,955 | 2,993 | -42 | -1.4% | 216,600 |
2019/06/27 | 3,055 | 3,080 | 3,010 | 3,035 | +5 | +0.2% | 139,600 |
2019/06/26 | 2,983 | 3,055 | 2,974 | 3,030 | +83 | +2.8% | 326,300 |
2019/06/25 | 2,881 | 2,956 | 2,881 | 2,947 | +52 | +1.8% | 223,800 |
2019/06/24 | 2,919 | 2,929 | 2,895 | 2,895 | -3 | -0.1% | 119,300 |
2019/06/21 | 2,878 | 2,905 | 2,862 | 2,898 | +15 | +0.5% | 445,700 |
2019/06/20 | 2,921 | 2,928 | 2,877 | 2,883 | -41 | -1.4% | 179,800 |
2019/06/19 | 2,926 | 2,947 | 2,920 | 2,924 | +36 | +1.2% | 155,300 |
2019/06/18 | 2,858 | 2,937 | 2,853 | 2,888 | +33 | +1.2% | 357,100 |
2019/06/17 | 2,845 | 2,864 | 2,820 | 2,855 | +6 | +0.2% | 175,600 |
2019/06/14 | 2,853 | 2,874 | 2,803 | 2,849 | +24 | +0.8% | 168,800 |
2019/06/13 | 2,845 | 2,850 | 2,792 | 2,825 | -55 | -1.9% | 203,100 |
2019/06/12 | 2,918 | 2,918 | 2,879 | 2,880 | -25 | -0.9% | 142,900 |
2019/06/11 | 2,880 | 2,905 | 2,865 | 2,905 | +35 | +1.2% | 106,800 |
2019/06/10 | 2,859 | 2,886 | 2,845 | 2,870 | +41 | +1.4% | 121,300 |
2019/06/07 | 2,849 | 2,850 | 2,806 | 2,829 | +18 | +0.6% | 117,400 |
2019/06/06 | 2,818 | 2,836 | 2,810 | 2,811 | -41 | -1.4% | 68,000 |
2019/06/05 | 2,824 | 2,852 | 2,796 | 2,852 | +69 | +2.5% | 116,600 |
2019/06/04 | 2,778 | 2,786 | 2,750 | 2,783 | +3 | +0.1% | 159,700 |
2019/06/03 | 2,791 | 2,798 | 2,763 | 2,780 | -65 | -2.3% | 129,700 |
2019/05/31 | 2,849 | 2,869 | 2,834 | 2,845 | -38 | -1.3% | 260,900 |
2019/05/30 | 2,876 | 2,896 | 2,853 | 2,883 | +53 | +1.9% | 250,100 |
2019/05/29 | 2,800 | 2,869 | 2,800 | 2,830 | -11 | -0.4% | 209,200 |
2019/05/28 | 2,825 | 2,859 | 2,820 | 2,841 | +15 | +0.5% | 379,400 |
2019/05/27 | 2,830 | 2,853 | 2,820 | 2,826 | -4 | -0.1% | 61,200 |
2019/05/24 | 2,803 | 2,832 | 2,784 | 2,830 | -7 | -0.2% | 201,500 |
2019/05/23 | 2,800 | 2,839 | 2,792 | 2,837 | +10 | +0.4% | 128,700 |
2019/05/22 | 2,850 | 2,858 | 2,817 | 2,827 | +11 | +0.4% | 137,100 |
2019/05/21 | 2,819 | 2,851 | 2,792 | 2,816 | -22 | -0.8% | 269,600 |
1301~
1350
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