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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 3,830 | 3,830 | 3,700 | 3,735 | -70 | -1.8% | 354,100 |
| 2018/05/02 | 3,800 | 3,825 | 3,790 | 3,805 | +30 | +0.8% | 268,400 |
| 2018/05/01 | 3,735 | 3,790 | 3,715 | 3,775 | +30 | +0.8% | 240,800 |
| 2018/04/27 | 3,695 | 3,755 | 3,685 | 3,745 | +35 | +0.9% | 295,400 |
| 2018/04/26 | 3,675 | 3,720 | 3,660 | 3,710 | +70 | +1.9% | 332,700 |
| 2018/04/25 | 3,565 | 3,670 | 3,555 | 3,640 | +50 | +1.4% | 324,500 |
| 2018/04/24 | 3,510 | 3,590 | 3,490 | 3,590 | +85 | +2.4% | 316,900 |
| 2018/04/23 | 3,475 | 3,515 | 3,470 | 3,505 | +25 | +0.7% | 211,400 |
| 2018/04/20 | 3,455 | 3,495 | 3,445 | 3,480 | +40 | +1.2% | 323,400 |
| 2018/04/19 | 3,400 | 3,455 | 3,380 | 3,440 | +50 | +1.5% | 451,400 |
| 2018/04/18 | 3,370 | 3,405 | 3,365 | 3,390 | -5 | -0.1% | 367,400 |
| 2018/04/17 | 3,395 | 3,435 | 3,355 | 3,395 | +60 | +1.8% | 787,300 |
| 2018/04/16 | 3,305 | 3,340 | 3,280 | 3,335 | +45 | +1.4% | 194,700 |
| 2018/04/13 | 3,280 | 3,310 | 3,270 | 3,290 | +20 | +0.6% | 269,600 |
| 2018/04/12 | 3,280 | 3,285 | 3,255 | 3,270 | -15 | -0.5% | 115,500 |
| 2018/04/11 | 3,290 | 3,295 | 3,265 | 3,285 | +15 | +0.5% | 230,700 |
| 2018/04/10 | 3,280 | 3,280 | 3,235 | 3,270 | -5 | -0.2% | 339,300 |
| 2018/04/09 | 3,240 | 3,285 | 3,225 | 3,275 | +15 | +0.5% | 271,200 |
| 2018/04/06 | 3,275 | 3,290 | 3,250 | 3,260 | -20 | -0.6% | 298,500 |
| 2018/04/05 | 3,270 | 3,305 | 3,255 | 3,280 | +35 | +1.1% | 309,300 |
| 2018/04/04 | 3,210 | 3,270 | 3,200 | 3,245 | +35 | +1.1% | 268,200 |
| 2018/04/03 | 3,175 | 3,230 | 3,165 | 3,210 | -5 | -0.2% | 272,400 |
| 2018/04/02 | 3,250 | 3,270 | 3,215 | 3,215 | -40 | -1.2% | 113,200 |
| 2018/03/30 | 3,240 | 3,265 | 3,230 | 3,255 | +40 | +1.2% | 174,100 |
| 2018/03/29 | 3,235 | 3,240 | 3,170 | 3,215 | ±0 | ±0% | 359,500 |
| 2018/03/28 | 3,145 | 3,215 | 3,120 | 3,215 | -10 | -0.3% | 274,400 |
| 2018/03/27 | 3,150 | 3,225 | 3,145 | 3,225 | +85 | +2.7% | 308,700 |
| 2018/03/26 | 3,095 | 3,140 | 3,080 | 3,140 | +25 | +0.8% | 305,900 |
| 2018/03/23 | 3,145 | 3,185 | 3,095 | 3,115 | -80 | -2.5% | 312,700 |
| 2018/03/22 | 3,140 | 3,205 | 3,140 | 3,195 | +55 | +1.8% | 275,500 |
| 2018/03/20 | 3,110 | 3,140 | 3,110 | 3,140 | -5 | -0.2% | 118,000 |
| 2018/03/19 | 3,190 | 3,195 | 3,120 | 3,145 | -45 | -1.4% | 124,900 |
| 2018/03/16 | 3,220 | 3,220 | 3,185 | 3,190 | -15 | -0.5% | 196,300 |
| 2018/03/15 | 3,210 | 3,220 | 3,175 | 3,205 | -5 | -0.2% | 199,200 |
| 2018/03/14 | 3,190 | 3,225 | 3,185 | 3,210 | ±0 | ±0% | 247,800 |
| 2018/03/13 | 3,215 | 3,215 | 3,175 | 3,210 | -15 | -0.5% | 243,400 |
| 2018/03/12 | 3,225 | 3,245 | 3,195 | 3,225 | +30 | +0.9% | 229,300 |
| 2018/03/09 | 3,260 | 3,260 | 3,165 | 3,195 | -45 | -1.4% | 308,700 |
| 2018/03/08 | 3,270 | 3,275 | 3,215 | 3,240 | -10 | -0.3% | 171,800 |
| 2018/03/07 | 3,210 | 3,270 | 3,205 | 3,250 | +5 | +0.2% | 222,500 |
| 2018/03/06 | 3,225 | 3,275 | 3,225 | 3,245 | +40 | +1.2% | 247,600 |
| 2018/03/05 | 3,170 | 3,225 | 3,170 | 3,205 | +20 | +0.6% | 227,200 |
| 2018/03/02 | 3,215 | 3,240 | 3,180 | 3,185 | -85 | -2.6% | 234,100 |
| 2018/03/01 | 3,350 | 3,350 | 3,260 | 3,270 | -100 | -3% | 303,300 |
| 2018/02/28 | 3,450 | 3,455 | 3,355 | 3,370 | -60 | -1.7% | 386,000 |
| 2018/02/27 | 3,380 | 3,430 | 3,360 | 3,430 | +55 | +1.6% | 298,100 |
| 2018/02/26 | 3,370 | 3,395 | 3,355 | 3,375 | +30 | +0.9% | 121,600 |
| 2018/02/23 | 3,295 | 3,350 | 3,285 | 3,345 | +60 | +1.8% | 181,900 |
| 2018/02/22 | 3,320 | 3,340 | 3,285 | 3,285 | -70 | -2.1% | 184,800 |
| 2018/02/21 | 3,400 | 3,410 | 3,350 | 3,355 | -45 | -1.3% | 209,800 |
1701～
1750
件表示中 / 3685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 | 332,200円 | -4.9% | -28.6% | 3.94% | 9.69倍 | 0.72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 | 160,300円 | +1.5% | -13.0% | 6.24% | 4.86倍 | 0.57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 | 816,200円 | +3.4% | -47.6% | 4.90% | 18.23倍 | 0.87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ベトナム、韓国など |
| 大特鋼 | 102,700円 | +0.3% | -5.7% | 4.58% | 7.55倍 | 0.50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 | 589,000円 | +2.5% | +35.5% | 5.65% | 13.31倍 | 0.88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
