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 |
|---|---|---|---|---|---|---|---|
| 2016/11/29 | 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 |
| 2016/11/10 | 3,455 | 3,600 | 3,420 | 3,555 | +160 | +4.7% | 533,400 |
| 2016/11/09 | 3,490 | 3,515 | 3,325 | 3,395 | -55 | -1.6% | 512,600 |
| 2016/11/08 | 3,380 | 3,510 | 3,335 | 3,450 | +70 | +2.1% | 463,100 |
| 2016/11/07 | 3,385 | 3,395 | 3,360 | 3,380 | +30 | +0.9% | 225,700 |
| 2016/11/04 | 3,340 | 3,355 | 3,315 | 3,350 | -15 | -0.4% | 193,200 |
| 2016/11/02 | 3,360 | 3,380 | 3,355 | 3,365 | -15 | -0.4% | 191,200 |
| 2016/11/01 | 3,400 | 3,405 | 3,355 | 3,380 | -5 | -0.1% | 218,900 |
| 2016/10/31 | 3,365 | 3,390 | 3,345 | 3,385 | +5 | +0.1% | 214,500 |
| 2016/10/28 | 3,360 | 3,390 | 3,345 | 3,380 | +35 | +1% | 249,300 |
| 2016/10/27 | 3,360 | 3,385 | 3,335 | 3,345 | -15 | -0.4% | 155,000 |
| 2016/10/26 | 3,330 | 3,365 | 3,325 | 3,360 | +35 | +1.1% | 156,500 |
| 2016/10/25 | 3,290 | 3,330 | 3,275 | 3,325 | +15 | +0.5% | 233,600 |
| 2016/10/24 | 3,285 | 3,325 | 3,280 | 3,310 | +20 | +0.6% | 192,600 |
| 2016/10/21 | 3,285 | 3,295 | 3,250 | 3,290 | -25 | -0.8% | 280,400 |
| 2016/10/20 | 3,315 | 3,330 | 3,290 | 3,315 | +5 | +0.2% | 147,900 |
| 2016/10/19 | 3,310 | 3,325 | 3,285 | 3,310 | +10 | +0.3% | 196,800 |
| 2016/10/18 | 3,300 | 3,305 | 3,280 | 3,300 | +10 | +0.3% | 232,800 |
| 2016/10/17 | 3,290 | 3,300 | 3,270 | 3,290 | -20 | -0.6% | 242,200 |
| 2016/10/14 | 3,295 | 3,315 | 3,285 | 3,310 | -10 | -0.3% | 137,000 |
| 2016/10/13 | 3,325 | 3,340 | 3,300 | 3,320 | +20 | +0.6% | 170,600 |
| 2016/10/12 | 3,300 | 3,330 | 3,285 | 3,300 | -40 | -1.2% | 167,800 |
| 2016/10/11 | 3,345 | 3,365 | 3,340 | 3,340 | -5 | -0.1% | 164,000 |
| 2016/10/07 | 3,350 | 3,365 | 3,335 | 3,345 | -20 | -0.6% | 159,900 |
| 2016/10/06 | 3,400 | 3,415 | 3,355 | 3,365 | -10 | -0.3% | 138,600 |
| 2016/10/05 | 3,335 | 3,380 | 3,335 | 3,375 | +20 | +0.6% | 231,300 |
| 2016/10/04 | 3,355 | 3,385 | 3,340 | 3,355 | -65 | -1.9% | 302,500 |
| 2016/10/03 | 3,420 | 3,500 | 3,395 | 3,420 | -60 | -1.7% | 287,900 |
| 2016/09/30 | 3,480 | 3,520 | 3,450 | 3,480 | -65 | -1.8% | 181,700 |
| 2016/09/29 | 3,510 | 3,560 | 3,505 | 3,545 | +45 | +1.3% | 206,300 |
| 2016/09/28 | 3,500 | 3,520 | 3,465 | 3,500 | -40 | -1.1% | 217,700 |
| 2016/09/27 | 3,475 | 3,540 | 3,440 | 3,540 | +60 | +1.7% | 235,700 |
| 2016/09/26 | 3,480 | 3,500 | 3,460 | 3,480 | -15 | -0.4% | 149,700 |
| 2016/09/23 | 3,455 | 3,525 | 3,445 | 3,495 | +40 | +1.2% | 225,300 |
| 2016/09/21 | 3,375 | 3,455 | 3,340 | 3,455 | +70 | +2.1% | 206,500 |
| 2016/09/20 | 3,370 | 3,395 | 3,330 | 3,385 | +45 | +1.3% | 207,200 |
| 2016/09/16 | 3,360 | 3,370 | 3,340 | 3,340 | -20 | -0.6% | 140,400 |
| 2016/09/15 | 3,345 | 3,380 | 3,335 | 3,360 | +5 | +0.1% | 197,400 |
| 2016/09/14 | 3,395 | 3,395 | 3,355 | 3,355 | -90 | -2.6% | 191,200 |
2051～
2100
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 | 331,000円 | -4.9% | -28.6% | 3.96% | 9.65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 | 158,600円 | +1.5% | -13.0% | 6.31% | 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 | 811,800円 | +3.4% | -47.6% | 4.93% | 18.13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 | 588,000円 | +2.5% | +35.5% | 5.66% | 13.28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
