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 |
|---|---|---|---|---|---|---|---|
| 2017/07/07 | 3,365 | 3,410 | 3,355 | 3,400 | +10 | +0.3% | 216,200 |
| 2017/07/06 | 3,380 | 3,410 | 3,365 | 3,390 | +5 | +0.1% | 245,800 |
| 2017/07/05 | 3,320 | 3,385 | 3,315 | 3,385 | +80 | +2.4% | 263,100 |
| 2017/07/04 | 3,320 | 3,355 | 3,290 | 3,305 | -5 | -0.2% | 330,900 |
| 2017/07/03 | 3,275 | 3,315 | 3,270 | 3,310 | +45 | +1.4% | 191,000 |
| 2017/06/30 | 3,255 | 3,270 | 3,240 | 3,265 | -20 | -0.6% | 202,700 |
| 2017/06/29 | 3,275 | 3,295 | 3,255 | 3,285 | +30 | +0.9% | 212,900 |
| 2017/06/28 | 3,250 | 3,270 | 3,245 | 3,255 | +10 | +0.3% | 173,900 |
| 2017/06/27 | 3,200 | 3,255 | 3,200 | 3,245 | +45 | +1.4% | 159,300 |
| 2017/06/26 | 3,225 | 3,240 | 3,200 | 3,200 | -5 | -0.2% | 130,000 |
| 2017/06/23 | 3,210 | 3,215 | 3,195 | 3,205 | -15 | -0.5% | 157,800 |
| 2017/06/22 | 3,210 | 3,230 | 3,205 | 3,220 | +5 | +0.2% | 213,300 |
| 2017/06/21 | 3,230 | 3,240 | 3,215 | 3,215 | -20 | -0.6% | 236,600 |
| 2017/06/20 | 3,235 | 3,255 | 3,235 | 3,235 | +20 | +0.6% | 142,900 |
| 2017/06/19 | 3,230 | 3,250 | 3,195 | 3,215 | +30 | +0.9% | 201,500 |
| 2017/06/16 | 3,290 | 3,300 | 3,185 | 3,185 | -95 | -2.9% | 735,400 |
| 2017/06/15 | 3,310 | 3,330 | 3,275 | 3,280 | -30 | -0.9% | 210,600 |
| 2017/06/14 | 3,335 | 3,355 | 3,300 | 3,310 | -25 | -0.7% | 241,900 |
| 2017/06/13 | 3,350 | 3,355 | 3,325 | 3,335 | -10 | -0.3% | 191,600 |
| 2017/06/12 | 3,315 | 3,375 | 3,315 | 3,345 | +55 | +1.7% | 221,800 |
| 2017/06/09 | 3,340 | 3,340 | 3,290 | 3,290 | -50 | -1.5% | 346,700 |
| 2017/06/08 | 3,345 | 3,355 | 3,325 | 3,340 | -10 | -0.3% | 212,600 |
| 2017/06/07 | 3,335 | 3,360 | 3,330 | 3,350 | +15 | +0.4% | 249,300 |
| 2017/06/06 | 3,360 | 3,365 | 3,325 | 3,335 | -5 | -0.1% | 236,500 |
| 2017/06/05 | 3,340 | 3,350 | 3,315 | 3,340 | -50 | -1.5% | 284,600 |
| 2017/06/02 | 3,330 | 3,390 | 3,330 | 3,390 | +60 | +1.8% | 315,600 |
| 2017/06/01 | 3,270 | 3,330 | 3,260 | 3,330 | +85 | +2.6% | 381,000 |
| 2017/05/31 | 3,255 | 3,275 | 3,230 | 3,245 | -35 | -1.1% | 391,300 |
| 2017/05/30 | 3,215 | 3,280 | 3,215 | 3,280 | +25 | +0.8% | 259,100 |
| 2017/05/29 | 3,265 | 3,275 | 3,240 | 3,255 | -15 | -0.5% | 223,200 |
| 2017/05/26 | 3,300 | 3,305 | 3,265 | 3,270 | -30 | -0.9% | 170,900 |
| 2017/05/25 | 3,280 | 3,330 | 3,280 | 3,300 | ±0 | ±0% | 263,800 |
| 2017/05/24 | 3,340 | 3,345 | 3,295 | 3,300 | -20 | -0.6% | 163,200 |
| 2017/05/23 | 3,335 | 3,345 | 3,310 | 3,320 | -25 | -0.7% | 150,500 |
| 2017/05/22 | 3,375 | 3,380 | 3,325 | 3,345 | -10 | -0.3% | 289,100 |
| 2017/05/19 | 3,345 | 3,360 | 3,325 | 3,355 | +20 | +0.6% | 234,800 |
| 2017/05/18 | 3,360 | 3,385 | 3,325 | 3,335 | -65 | -1.9% | 330,500 |
| 2017/05/17 | 3,380 | 3,410 | 3,360 | 3,400 | +5 | +0.1% | 307,200 |
| 2017/05/16 | 3,410 | 3,415 | 3,385 | 3,395 | -5 | -0.1% | 263,000 |
| 2017/05/15 | 3,390 | 3,400 | 3,335 | 3,400 | -5 | -0.1% | 413,000 |
| 2017/05/12 | 3,375 | 3,405 | 3,355 | 3,405 | +5 | +0.1% | 330,900 |
| 2017/05/11 | 3,430 | 3,430 | 3,375 | 3,400 | -60 | -1.7% | 445,800 |
| 2017/05/10 | 3,335 | 3,480 | 3,330 | 3,460 | +140 | +4.2% | 781,600 |
| 2017/05/09 | 3,300 | 3,330 | 3,280 | 3,320 | +30 | +0.9% | 373,900 |
| 2017/05/08 | 3,255 | 3,300 | 3,250 | 3,290 | +65 | +2% | 306,700 |
| 2017/05/02 | 3,190 | 3,240 | 3,185 | 3,225 | +50 | +1.6% | 212,400 |
| 2017/05/01 | 3,180 | 3,190 | 3,150 | 3,175 | +15 | +0.5% | 195,800 |
| 2017/04/28 | 3,175 | 3,205 | 3,150 | 3,160 | -15 | -0.5% | 253,400 |
| 2017/04/27 | 3,185 | 3,195 | 3,155 | 3,175 | -10 | -0.3% | 414,800 |
| 2017/04/26 | 3,200 | 3,200 | 3,170 | 3,185 | +10 | +0.3% | 392,700 |
1901～
1950
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
