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 |
|---|---|---|---|---|---|---|---|
| 2017/01/26 | 3,790 | 3,830 | 3,785 | 3,815 | +60 | +1.6% | 218,100 |
| 2017/01/25 | 3,775 | 3,795 | 3,745 | 3,755 | +20 | +0.5% | 209,900 |
| 2017/01/24 | 3,725 | 3,780 | 3,710 | 3,735 | +25 | +0.7% | 215,700 |
| 2017/01/23 | 3,710 | 3,745 | 3,690 | 3,710 | -30 | -0.8% | 291,500 |
| 2017/01/20 | 3,715 | 3,755 | 3,710 | 3,740 | -5 | -0.1% | 278,600 |
| 2017/01/19 | 3,775 | 3,800 | 3,725 | 3,745 | +5 | +0.1% | 291,100 |
| 2017/01/18 | 3,740 | 3,750 | 3,685 | 3,740 | +15 | +0.4% | 307,900 |
| 2017/01/17 | 3,705 | 3,785 | 3,695 | 3,725 | -115 | -3% | 327,100 |
| 2017/01/16 | 3,855 | 3,885 | 3,830 | 3,840 | -50 | -1.3% | 128,800 |
| 2017/01/13 | 3,860 | 3,905 | 3,850 | 3,890 | -5 | -0.1% | 143,200 |
| 2017/01/12 | 3,895 | 3,910 | 3,865 | 3,895 | +5 | +0.1% | 175,000 |
| 2017/01/11 | 3,860 | 3,900 | 3,850 | 3,890 | +70 | +1.8% | 190,600 |
| 2017/01/10 | 3,820 | 3,875 | 3,810 | 3,820 | -25 | -0.7% | 202,000 |
| 2017/01/06 | 3,865 | 3,875 | 3,820 | 3,845 | -45 | -1.2% | 147,800 |
| 2017/01/05 | 3,935 | 3,965 | 3,865 | 3,890 | +10 | +0.3% | 168,400 |
| 2017/01/04 | 3,820 | 3,895 | 3,820 | 3,880 | +75 | +2% | 210,700 |
| 2016/12/30 | 3,820 | 3,820 | 3,780 | 3,805 | +5 | +0.1% | 94,200 |
| 2016/12/29 | 3,845 | 3,845 | 3,780 | 3,800 | -45 | -1.2% | 150,600 |
| 2016/12/28 | 3,780 | 3,860 | 3,780 | 3,845 | +50 | +1.3% | 128,900 |
| 2016/12/27 | 3,800 | 3,825 | 3,775 | 3,795 | +10 | +0.3% | 212,500 |
| 2016/12/26 | 3,800 | 3,850 | 3,775 | 3,785 | +35 | +0.9% | 235,900 |
| 2016/12/22 | 3,730 | 3,755 | 3,720 | 3,750 | +35 | +0.9% | 183,800 |
| 2016/12/21 | 3,735 | 3,760 | 3,705 | 3,715 | -35 | -0.9% | 234,000 |
| 2016/12/20 | 3,705 | 3,755 | 3,690 | 3,750 | +35 | +0.9% | 172,600 |
| 2016/12/19 | 3,725 | 3,735 | 3,690 | 3,715 | -20 | -0.5% | 153,000 |
| 2016/12/16 | 3,750 | 3,800 | 3,725 | 3,735 | +15 | +0.4% | 247,100 |
| 2016/12/15 | 3,655 | 3,735 | 3,625 | 3,720 | +65 | +1.8% | 316,100 |
| 2016/12/14 | 3,640 | 3,685 | 3,640 | 3,655 | -20 | -0.5% | 264,500 |
| 2016/12/13 | 3,635 | 3,680 | 3,625 | 3,675 | -30 | -0.8% | 305,700 |
| 2016/12/12 | 3,695 | 3,735 | 3,675 | 3,705 | -10 | -0.3% | 219,200 |
| 2016/12/09 | 3,690 | 3,725 | 3,665 | 3,715 | +50 | +1.4% | 382,400 |
| 2016/12/08 | 3,655 | 3,675 | 3,615 | 3,665 | +40 | +1.1% | 257,600 |
| 2016/12/07 | 3,650 | 3,655 | 3,595 | 3,625 | ±0 | ±0% | 327,800 |
| 2016/12/06 | 3,690 | 3,700 | 3,595 | 3,625 | -25 | -0.7% | 467,800 |
| 2016/12/05 | 3,670 | 3,690 | 3,635 | 3,650 | -70 | -1.9% | 311,500 |
| 2016/12/02 | 3,730 | 3,740 | 3,695 | 3,720 | -30 | -0.8% | 247,800 |
| 2016/12/01 | 3,740 | 3,795 | 3,725 | 3,750 | +65 | +1.8% | 347,600 |
| 2016/11/30 | 3,705 | 3,755 | 3,660 | 3,685 | -20 | -0.5% | 436,700 |
| 2016/11/29 | 3,730 | 3,755 | 3,690 | 3,705 | -20 | -0.5% | 254,200 |
| 2016/11/28 | 3,660 | 3,740 | 3,655 | 3,725 | +115 | +3.2% | 366,300 |
| 2016/11/25 | 3,605 | 3,625 | 3,585 | 3,610 | +15 | +0.4% | 188,300 |
| 2016/11/24 | 3,600 | 3,610 | 3,580 | 3,595 | +50 | +1.4% | 175,400 |
| 2016/11/22 | 3,545 | 3,545 | 3,510 | 3,545 | -15 | -0.4% | 237,500 |
| 2016/11/21 | 3,630 | 3,630 | 3,545 | 3,560 | -40 | -1.1% | 259,700 |
| 2016/11/18 | 3,605 | 3,625 | 3,565 | 3,600 | +45 | +1.3% | 229,100 |
| 2016/11/17 | 3,540 | 3,575 | 3,525 | 3,555 | -35 | -1% | 240,700 |
| 2016/11/16 | 3,645 | 3,650 | 3,580 | 3,590 | -15 | -0.4% | 327,900 |
| 2016/11/15 | 3,605 | 3,620 | 3,575 | 3,605 | -5 | -0.1% | 182,700 |
| 2016/11/14 | 3,600 | 3,630 | 3,595 | 3,610 | +45 | +1.3% | 181,400 |
| 2016/11/11 | 3,600 | 3,615 | 3,545 | 3,565 | +10 | +0.3% | 292,500 |
1901～
1950
件表示中 / 3572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 | 330,400円 | +3.2% | -5.6% | 3.96% | 12.42倍 | 0.77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 | 164,200円 | +4.6% | -6.8% | 5.48% | 5.40倍 | 0.61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 | 727,400円 | +4.0% | -24.4% | 5.50% | 8.83倍 | 0.79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 | 117,600円 | +0.3% | -5.7% | 4.00% | 8.96倍 | 0.59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 | 533,000円 | +1.5% | +26.3% | 5.80% | 12.95倍 | 0.81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
