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 |
|---|---|---|---|---|---|---|---|
| 2017/09/20 | 3,310 | 3,325 | 3,295 | 3,315 | +20 | +0.6% | 205,100 |
| 2017/09/19 | 3,295 | 3,310 | 3,280 | 3,295 | +40 | +1.2% | 215,800 |
| 2017/09/15 | 3,260 | 3,280 | 3,255 | 3,255 | +5 | +0.2% | 246,600 |
| 2017/09/14 | 3,250 | 3,270 | 3,230 | 3,250 | +25 | +0.8% | 235,500 |
| 2017/09/13 | 3,265 | 3,265 | 3,200 | 3,225 | -25 | -0.8% | 231,300 |
| 2017/09/12 | 3,240 | 3,275 | 3,230 | 3,250 | +20 | +0.6% | 207,200 |
| 2017/09/11 | 3,230 | 3,255 | 3,215 | 3,230 | +20 | +0.6% | 203,000 |
| 2017/09/08 | 3,240 | 3,255 | 3,190 | 3,210 | -50 | -1.5% | 255,300 |
| 2017/09/07 | 3,220 | 3,270 | 3,215 | 3,260 | +45 | +1.4% | 294,400 |
| 2017/09/06 | 3,180 | 3,230 | 3,165 | 3,215 | +25 | +0.8% | 176,300 |
| 2017/09/05 | 3,190 | 3,215 | 3,180 | 3,190 | -15 | -0.5% | 361,700 |
| 2017/09/04 | 3,255 | 3,255 | 3,205 | 3,205 | -50 | -1.5% | 120,100 |
| 2017/09/01 | 3,270 | 3,270 | 3,225 | 3,255 | ±0 | ±0% | 180,100 |
| 2017/08/31 | 3,255 | 3,270 | 3,245 | 3,255 | +10 | +0.3% | 277,100 |
| 2017/08/30 | 3,215 | 3,255 | 3,205 | 3,245 | +40 | +1.2% | 192,800 |
| 2017/08/29 | 3,190 | 3,215 | 3,185 | 3,205 | -5 | -0.2% | 128,900 |
| 2017/08/28 | 3,235 | 3,235 | 3,205 | 3,210 | ±0 | ±0% | 150,800 |
| 2017/08/25 | 3,215 | 3,230 | 3,205 | 3,210 | -5 | -0.2% | 169,100 |
| 2017/08/24 | 3,225 | 3,240 | 3,200 | 3,215 | +30 | +0.9% | 251,300 |
| 2017/08/23 | 3,240 | 3,240 | 3,185 | 3,185 | -25 | -0.8% | 183,300 |
| 2017/08/22 | 3,185 | 3,225 | 3,180 | 3,210 | +25 | +0.8% | 159,000 |
| 2017/08/21 | 3,200 | 3,215 | 3,180 | 3,185 | -5 | -0.2% | 172,600 |
| 2017/08/18 | 3,175 | 3,190 | 3,165 | 3,190 | -25 | -0.8% | 189,700 |
| 2017/08/17 | 3,200 | 3,240 | 3,190 | 3,215 | +25 | +0.8% | 148,500 |
| 2017/08/16 | 3,150 | 3,200 | 3,145 | 3,190 | +10 | +0.3% | 139,000 |
| 2017/08/15 | 3,155 | 3,200 | 3,135 | 3,180 | +50 | +1.6% | 239,400 |
| 2017/08/14 | 3,160 | 3,170 | 3,120 | 3,130 | -65 | -2% | 255,600 |
| 2017/08/10 | 3,220 | 3,230 | 3,185 | 3,195 | -15 | -0.5% | 265,500 |
| 2017/08/09 | 3,350 | 3,350 | 3,200 | 3,210 | -140 | -4.2% | 464,500 |
| 2017/08/08 | 3,360 | 3,390 | 3,345 | 3,350 | -30 | -0.9% | 140,200 |
| 2017/08/07 | 3,380 | 3,395 | 3,360 | 3,380 | +30 | +0.9% | 185,800 |
| 2017/08/04 | 3,390 | 3,390 | 3,340 | 3,350 | -40 | -1.2% | 186,500 |
| 2017/08/03 | 3,390 | 3,405 | 3,365 | 3,390 | ±0 | ±0% | 191,700 |
| 2017/08/02 | 3,420 | 3,425 | 3,385 | 3,390 | -35 | -1% | 217,600 |
| 2017/08/01 | 3,420 | 3,435 | 3,395 | 3,425 | +20 | +0.6% | 235,400 |
| 2017/07/31 | 3,395 | 3,420 | 3,390 | 3,405 | ±0 | ±0% | 239,000 |
| 2017/07/28 | 3,395 | 3,425 | 3,395 | 3,405 | -5 | -0.1% | 199,200 |
| 2017/07/27 | 3,390 | 3,435 | 3,390 | 3,410 | ±0 | ±0% | 191,000 |
| 2017/07/26 | 3,400 | 3,435 | 3,400 | 3,410 | +25 | +0.7% | 150,800 |
| 2017/07/25 | 3,390 | 3,410 | 3,380 | 3,385 | -25 | -0.7% | 114,100 |
| 2017/07/24 | 3,405 | 3,410 | 3,380 | 3,410 | +5 | +0.1% | 156,700 |
| 2017/07/21 | 3,435 | 3,435 | 3,400 | 3,405 | -50 | -1.4% | 156,700 |
| 2017/07/20 | 3,435 | 3,455 | 3,415 | 3,455 | +35 | +1% | 192,700 |
| 2017/07/19 | 3,420 | 3,435 | 3,400 | 3,420 | -10 | -0.3% | 173,300 |
| 2017/07/18 | 3,425 | 3,435 | 3,395 | 3,430 | -5 | -0.1% | 248,600 |
| 2017/07/14 | 3,415 | 3,440 | 3,410 | 3,435 | +15 | +0.4% | 194,600 |
| 2017/07/13 | 3,425 | 3,445 | 3,400 | 3,420 | +25 | +0.7% | 260,400 |
| 2017/07/12 | 3,425 | 3,425 | 3,385 | 3,395 | -15 | -0.4% | 160,600 |
| 2017/07/11 | 3,410 | 3,435 | 3,390 | 3,410 | +10 | +0.3% | 278,200 |
| 2017/07/10 | 3,410 | 3,425 | 3,375 | 3,400 | ±0 | ±0% | 205,600 |
1851～
1900
件表示中 / 3684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 | 329,500円 | -4.9% | -28.6% | 3.98% | 9.61倍 | 0.71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 | 158,700円 | +1.5% | -13.0% | 6.30% | 4.81倍 | 0.56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 | 814,000円 | +3.4% | -47.6% | 4.91% | 18.18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 | 101,400円 | +0.3% | -5.7% | 4.64% | 7.45倍 | 0.49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 | 590,000円 | +2.5% | +35.5% | 5.64% | 13.33倍 | 0.89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
