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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 3,665 | 3,700 | 3,610 | 3,615 | -15 | -0.4% | 350,700 |
| 2017/02/14 | 3,645 | 3,650 | 3,620 | 3,630 | +5 | +0.1% | 259,500 |
| 2017/02/13 | 3,645 | 3,665 | 3,615 | 3,625 | +20 | +0.6% | 259,900 |
| 2017/02/10 | 3,585 | 3,625 | 3,565 | 3,605 | +60 | +1.7% | 326,200 |
| 2017/02/09 | 3,530 | 3,580 | 3,530 | 3,545 | +20 | +0.6% | 516,700 |
| 2017/02/08 | 3,770 | 3,855 | 3,465 | 3,525 | -245 | -6.5% | 758,100 |
| 2017/02/07 | 3,755 | 3,780 | 3,740 | 3,770 | -10 | -0.3% | 163,100 |
| 2017/02/06 | 3,800 | 3,805 | 3,770 | 3,780 | +5 | +0.1% | 219,800 |
| 2017/02/03 | 3,800 | 3,815 | 3,750 | 3,775 | -40 | -1% | 269,200 |
| 2017/02/02 | 3,855 | 3,855 | 3,805 | 3,815 | -30 | -0.8% | 190,400 |
| 2017/02/01 | 3,780 | 3,850 | 3,775 | 3,845 | +55 | +1.5% | 159,000 |
| 2017/01/31 | 3,790 | 3,815 | 3,770 | 3,790 | -55 | -1.4% | 181,200 |
| 2017/01/30 | 3,825 | 3,855 | 3,810 | 3,845 | +35 | +0.9% | 183,200 |
| 2017/01/27 | 3,840 | 3,840 | 3,795 | 3,810 | -5 | -0.1% | 150,200 |
| 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 |
2051～
2100
件表示中 / 3736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 | 354,400円 | +0.9% | +33.2% | 3.78% | 11.54倍 | 0.79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 | 160,800円 | -0.2% | -23.7% | 4.98% | 6.32倍 | 0.55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 | 896,100円 | -2.5% | +2.9% | 4.46% | 13.81倍 | 0.99倍 |
|
電炉大手でＨ形鋼が主力。海外積極的、タイのほか持分で影響大きい米国、ベトナム、韓国など |
| 大特鋼 | 99,400円 | -4.3% | -15.6% | 4.23% | 8.53倍 | 0.48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 | 110,700円 | -2.6% | -25.3% | 4.88% | 15.39倍 | 0.83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
