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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 2,879 | 2,886 | 2,836 | 2,838 | -30 | -1% | 106,300 |
| 2019/05/17 | 2,820 | 2,877 | 2,810 | 2,868 | +84 | +3% | 157,000 |
| 2019/05/16 | 2,774 | 2,803 | 2,764 | 2,784 | -24 | -0.9% | 203,900 |
| 2019/05/15 | 2,875 | 2,875 | 2,792 | 2,808 | -67 | -2.3% | 202,900 |
| 2019/05/14 | 2,870 | 2,880 | 2,757 | 2,875 | +53 | +1.9% | 315,400 |
| 2019/05/13 | 2,961 | 3,015 | 2,806 | 2,822 | -137 | -4.6% | 386,100 |
| 2019/05/10 | 2,959 | 3,020 | 2,954 | 2,959 | +21 | +0.7% | 202,800 |
| 2019/05/09 | 2,923 | 2,963 | 2,895 | 2,938 | -8 | -0.3% | 281,900 |
| 2019/05/08 | 2,977 | 2,992 | 2,941 | 2,946 | -54 | -1.8% | 203,700 |
| 2019/05/07 | 3,035 | 3,035 | 2,998 | 3,000 | -70 | -2.3% | 205,300 |
| 2019/04/26 | 3,115 | 3,120 | 3,055 | 3,070 | -65 | -2.1% | 173,300 |
| 2019/04/25 | 3,120 | 3,145 | 3,090 | 3,135 | +20 | +0.6% | 92,400 |
| 2019/04/24 | 3,160 | 3,165 | 3,105 | 3,115 | -25 | -0.8% | 148,700 |
| 2019/04/23 | 3,145 | 3,175 | 3,130 | 3,140 | +5 | +0.2% | 72,200 |
| 2019/04/22 | 3,130 | 3,150 | 3,110 | 3,135 | -10 | -0.3% | 44,200 |
| 2019/04/19 | 3,180 | 3,180 | 3,145 | 3,145 | -10 | -0.3% | 49,300 |
| 2019/04/18 | 3,195 | 3,195 | 3,145 | 3,155 | -45 | -1.4% | 73,700 |
| 2019/04/17 | 3,185 | 3,225 | 3,185 | 3,200 | +5 | +0.2% | 93,200 |
| 2019/04/16 | 3,195 | 3,230 | 3,180 | 3,195 | -20 | -0.6% | 71,800 |
| 2019/04/15 | 3,215 | 3,240 | 3,205 | 3,215 | +50 | +1.6% | 138,200 |
| 2019/04/12 | 3,190 | 3,195 | 3,150 | 3,165 | -45 | -1.4% | 148,500 |
| 2019/04/11 | 3,200 | 3,210 | 3,185 | 3,210 | -35 | -1.1% | 95,000 |
| 2019/04/10 | 3,230 | 3,255 | 3,215 | 3,245 | -30 | -0.9% | 85,800 |
| 2019/04/09 | 3,260 | 3,285 | 3,250 | 3,275 | +15 | +0.5% | 97,000 |
| 2019/04/08 | 3,250 | 3,265 | 3,235 | 3,260 | +10 | +0.3% | 100,500 |
| 2019/04/05 | 3,265 | 3,280 | 3,240 | 3,250 | -40 | -1.2% | 77,700 |
| 2019/04/04 | 3,265 | 3,320 | 3,265 | 3,290 | +40 | +1.2% | 101,600 |
| 2019/04/03 | 3,255 | 3,255 | 3,200 | 3,250 | -30 | -0.9% | 179,600 |
| 2019/04/02 | 3,335 | 3,355 | 3,270 | 3,280 | -40 | -1.2% | 114,800 |
| 2019/04/01 | 3,280 | 3,340 | 3,280 | 3,320 | +95 | +2.9% | 137,900 |
| 2019/03/29 | 3,265 | 3,265 | 3,195 | 3,225 | -25 | -0.8% | 138,600 |
| 2019/03/28 | 3,290 | 3,290 | 3,250 | 3,250 | -60 | -1.8% | 104,800 |
| 2019/03/27 | 3,325 | 3,335 | 3,295 | 3,310 | -45 | -1.3% | 123,600 |
| 2019/03/26 | 3,285 | 3,355 | 3,270 | 3,355 | +100 | +3.1% | 238,300 |
| 2019/03/25 | 3,290 | 3,315 | 3,225 | 3,255 | -70 | -2.1% | 150,500 |
| 2019/03/22 | 3,290 | 3,325 | 3,280 | 3,325 | +35 | +1.1% | 148,000 |
| 2019/03/20 | 3,240 | 3,295 | 3,230 | 3,290 | +60 | +1.9% | 177,400 |
| 2019/03/19 | 3,235 | 3,245 | 3,225 | 3,230 | -10 | -0.3% | 79,500 |
| 2019/03/18 | 3,245 | 3,255 | 3,230 | 3,240 | +20 | +0.6% | 113,000 |
| 2019/03/15 | 3,255 | 3,255 | 3,220 | 3,220 | -10 | -0.3% | 291,400 |
| 2019/03/14 | 3,290 | 3,300 | 3,230 | 3,230 | -55 | -1.7% | 123,300 |
| 2019/03/13 | 3,300 | 3,315 | 3,260 | 3,285 | -10 | -0.3% | 99,300 |
| 2019/03/12 | 3,300 | 3,325 | 3,285 | 3,295 | +30 | +0.9% | 132,400 |
| 2019/03/11 | 3,230 | 3,265 | 3,225 | 3,265 | +65 | +2% | 150,500 |
| 2019/03/08 | 3,215 | 3,235 | 3,185 | 3,200 | -60 | -1.8% | 242,600 |
| 2019/03/07 | 3,275 | 3,295 | 3,240 | 3,260 | -5 | -0.2% | 210,400 |
| 2019/03/06 | 3,305 | 3,310 | 3,255 | 3,265 | -45 | -1.4% | 129,100 |
| 2019/03/05 | 3,330 | 3,335 | 3,285 | 3,310 | -20 | -0.6% | 142,000 |
| 2019/03/04 | 3,330 | 3,345 | 3,320 | 3,330 | ±0 | ±0% | 107,000 |
| 2019/03/01 | 3,325 | 3,345 | 3,310 | 3,330 | -20 | -0.6% | 137,500 |
1351～
1400
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
