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 |
|---|---|---|---|---|---|---|---|
| 2016/08/26 | 3,525 | 3,550 | 3,500 | 3,520 | +15 | +0.4% | 225,300 |
| 2016/08/25 | 3,510 | 3,525 | 3,495 | 3,505 | +5 | +0.1% | 152,600 |
| 2016/08/24 | 3,505 | 3,510 | 3,485 | 3,500 | +5 | +0.1% | 127,700 |
| 2016/08/23 | 3,490 | 3,520 | 3,470 | 3,495 | -15 | -0.4% | 182,200 |
| 2016/08/22 | 3,475 | 3,525 | 3,445 | 3,510 | +45 | +1.3% | 205,100 |
| 2016/08/19 | 3,475 | 3,480 | 3,430 | 3,465 | +15 | +0.4% | 185,200 |
| 2016/08/18 | 3,400 | 3,475 | 3,400 | 3,450 | ±0 | ±0% | 257,000 |
| 2016/08/17 | 3,450 | 3,460 | 3,400 | 3,450 | +15 | +0.4% | 294,200 |
| 2016/08/16 | 3,490 | 3,490 | 3,415 | 3,435 | -30 | -0.9% | 149,500 |
| 2016/08/15 | 3,465 | 3,495 | 3,450 | 3,465 | -65 | -1.8% | 151,300 |
| 2016/08/12 | 3,565 | 3,575 | 3,510 | 3,530 | +25 | +0.7% | 225,600 |
| 2016/08/10 | 3,430 | 3,520 | 3,420 | 3,505 | +55 | +1.6% | 212,600 |
| 2016/08/09 | 3,460 | 3,465 | 3,425 | 3,450 | +5 | +0.1% | 363,400 |
| 2016/08/08 | 3,415 | 3,470 | 3,390 | 3,445 | +15 | +0.4% | 377,100 |
| 2016/08/05 | 3,695 | 3,755 | 3,400 | 3,430 | -290 | -7.8% | 691,200 |
| 2016/08/04 | 3,735 | 3,745 | 3,675 | 3,720 | +10 | +0.3% | 198,500 |
| 2016/08/03 | 3,705 | 3,735 | 3,695 | 3,710 | -65 | -1.7% | 188,700 |
| 2016/08/02 | 3,735 | 3,805 | 3,715 | 3,775 | -10 | -0.3% | 144,400 |
| 2016/08/01 | 3,740 | 3,790 | 3,690 | 3,785 | -25 | -0.7% | 264,600 |
| 2016/07/29 | 3,740 | 3,820 | 3,695 | 3,810 | +65 | +1.7% | 480,700 |
| 2016/07/28 | 3,790 | 3,810 | 3,740 | 3,745 | -45 | -1.2% | 241,400 |
| 2016/07/27 | 3,845 | 3,860 | 3,780 | 3,790 | -5 | -0.1% | 345,500 |
| 2016/07/26 | 3,770 | 3,815 | 3,760 | 3,795 | ±0 | ±0% | 219,900 |
| 2016/07/25 | 3,840 | 3,845 | 3,790 | 3,795 | -55 | -1.4% | 226,300 |
| 2016/07/22 | 3,820 | 3,860 | 3,810 | 3,850 | -5 | -0.1% | 164,300 |
| 2016/07/21 | 3,895 | 3,905 | 3,825 | 3,855 | -5 | -0.1% | 217,900 |
| 2016/07/20 | 3,845 | 3,860 | 3,810 | 3,860 | -10 | -0.3% | 251,500 |
| 2016/07/19 | 3,795 | 3,870 | 3,785 | 3,870 | +120 | +3.2% | 281,700 |
| 2016/07/15 | 3,780 | 3,805 | 3,735 | 3,750 | -30 | -0.8% | 437,900 |
| 2016/07/14 | 3,770 | 3,820 | 3,720 | 3,780 | +30 | +0.8% | 276,000 |
| 2016/07/13 | 3,705 | 3,800 | 3,680 | 3,750 | +25 | +0.7% | 362,200 |
| 2016/07/12 | 3,700 | 3,740 | 3,700 | 3,725 | +85 | +2.3% | 276,800 |
| 2016/07/11 | 3,610 | 3,675 | 3,590 | 3,640 | +130 | +3.7% | 248,800 |
| 2016/07/08 | 3,545 | 3,565 | 3,505 | 3,510 | -25 | -0.7% | 237,300 |
| 2016/07/07 | 3,560 | 3,580 | 3,520 | 3,535 | -25 | -0.7% | 345,900 |
| 2016/07/06 | 3,545 | 3,575 | 3,525 | 3,560 | -40 | -1.1% | 258,100 |
| 2016/07/05 | 3,605 | 3,605 | 3,555 | 3,600 | +5 | +0.1% | 221,700 |
| 2016/07/04 | 3,545 | 3,595 | 3,530 | 3,595 | +45 | +1.3% | 169,300 |
| 2016/07/01 | 3,565 | 3,570 | 3,520 | 3,550 | -15 | -0.4% | 218,700 |
| 2016/06/30 | 3,650 | 3,655 | 3,560 | 3,565 | -5 | -0.1% | 225,100 |
| 2016/06/29 | 3,580 | 3,585 | 3,530 | 3,570 | +10 | +0.3% | 265,700 |
| 2016/06/28 | 3,550 | 3,585 | 3,515 | 3,560 | +20 | +0.6% | 223,500 |
| 2016/06/27 | 3,445 | 3,545 | 3,435 | 3,540 | +130 | +3.8% | 194,500 |
| 2016/06/24 | 3,610 | 3,630 | 3,395 | 3,410 | -200 | -5.5% | 322,100 |
| 2016/06/23 | 3,580 | 3,625 | 3,560 | 3,610 | +40 | +1.1% | 173,400 |
| 2016/06/22 | 3,605 | 3,615 | 3,535 | 3,570 | -70 | -1.9% | 205,300 |
| 2016/06/21 | 3,560 | 3,665 | 3,555 | 3,640 | +35 | +1% | 306,500 |
| 2016/06/20 | 3,570 | 3,620 | 3,540 | 3,605 | +70 | +2% | 274,000 |
| 2016/06/17 | 3,575 | 3,595 | 3,525 | 3,535 | -15 | -0.4% | 298,400 |
| 2016/06/16 | 3,605 | 3,615 | 3,535 | 3,550 | -55 | -1.5% | 224,000 |
2001～
2050
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
