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 |
|---|---|---|---|---|---|---|---|
| 2016/06/15 | 3,600 | 3,645 | 3,580 | 3,605 | -35 | -1% | 300,100 |
| 2016/06/14 | 3,665 | 3,715 | 3,625 | 3,640 | +20 | +0.6% | 284,600 |
| 2016/06/13 | 3,615 | 3,665 | 3,615 | 3,620 | -135 | -3.6% | 235,900 |
| 2016/06/10 | 3,770 | 3,775 | 3,715 | 3,755 | +10 | +0.3% | 320,500 |
| 2016/06/09 | 3,720 | 3,755 | 3,715 | 3,745 | -25 | -0.7% | 277,200 |
| 2016/06/08 | 3,775 | 3,780 | 3,730 | 3,770 | ±0 | ±0% | 195,700 |
| 2016/06/07 | 3,780 | 3,795 | 3,745 | 3,770 | ±0 | ±0% | 317,700 |
| 2016/06/06 | 3,655 | 3,775 | 3,640 | 3,770 | +90 | +2.4% | 246,000 |
| 2016/06/03 | 3,665 | 3,685 | 3,645 | 3,680 | +35 | +1% | 206,700 |
| 2016/06/02 | 3,650 | 3,675 | 3,625 | 3,645 | -45 | -1.2% | 214,700 |
| 2016/06/01 | 3,720 | 3,735 | 3,655 | 3,690 | -10 | -0.3% | 289,900 |
| 2016/05/31 | 3,680 | 3,710 | 3,640 | 3,700 | +20 | +0.5% | 799,300 |
| 2016/05/30 | 3,730 | 3,795 | 3,640 | 3,680 | +30 | +0.8% | 434,600 |
| 2016/05/27 | 3,630 | 3,670 | 3,595 | 3,650 | +30 | +0.8% | 210,700 |
| 2016/05/26 | 3,675 | 3,680 | 3,610 | 3,620 | +20 | +0.6% | 246,700 |
| 2016/05/25 | 3,620 | 3,625 | 3,575 | 3,600 | +75 | +2.1% | 239,400 |
| 2016/05/24 | 3,520 | 3,550 | 3,510 | 3,525 | ±0 | ±0% | 176,300 |
| 2016/05/23 | 3,505 | 3,530 | 3,480 | 3,525 | -20 | -0.6% | 201,400 |
| 2016/05/20 | 3,495 | 3,545 | 3,495 | 3,545 | +55 | +1.6% | 247,400 |
| 2016/05/19 | 3,505 | 3,515 | 3,480 | 3,490 | -10 | -0.3% | 147,700 |
| 2016/05/18 | 3,480 | 3,510 | 3,445 | 3,500 | +5 | +0.1% | 221,500 |
| 2016/05/17 | 3,460 | 3,505 | 3,450 | 3,495 | +50 | +1.5% | 226,600 |
| 2016/05/16 | 3,475 | 3,525 | 3,435 | 3,445 | -5 | -0.1% | 247,700 |
| 2016/05/13 | 3,435 | 3,480 | 3,385 | 3,450 | +50 | +1.5% | 439,300 |
| 2016/05/12 | 3,235 | 3,415 | 3,230 | 3,400 | +205 | +6.4% | 491,800 |
| 2016/05/11 | 3,230 | 3,290 | 3,190 | 3,195 | -70 | -2.1% | 358,500 |
| 2016/05/10 | 3,225 | 3,270 | 3,195 | 3,265 | +165 | +5.3% | 545,300 |
| 2016/05/09 | 3,110 | 3,135 | 3,100 | 3,100 | -5 | -0.2% | 191,800 |
| 2016/05/06 | 3,145 | 3,185 | 3,095 | 3,105 | -40 | -1.3% | 284,800 |
| 2016/05/02 | 3,075 | 3,175 | 3,075 | 3,145 | -65 | -2% | 258,800 |
| 2016/04/28 | 3,325 | 3,330 | 3,200 | 3,210 | -75 | -2.3% | 219,700 |
| 2016/04/27 | 3,315 | 3,320 | 3,275 | 3,285 | -5 | -0.2% | 157,800 |
| 2016/04/26 | 3,320 | 3,325 | 3,260 | 3,290 | -25 | -0.8% | 174,100 |
| 2016/04/25 | 3,385 | 3,385 | 3,300 | 3,315 | -55 | -1.6% | 256,800 |
| 2016/04/22 | 3,300 | 3,380 | 3,300 | 3,370 | +20 | +0.6% | 254,700 |
| 2016/04/21 | 3,350 | 3,365 | 3,325 | 3,350 | +60 | +1.8% | 180,900 |
| 2016/04/20 | 3,300 | 3,325 | 3,275 | 3,290 | +5 | +0.2% | 203,600 |
| 2016/04/19 | 3,265 | 3,290 | 3,220 | 3,285 | +170 | +5.5% | 491,000 |
| 2016/04/18 | 3,070 | 3,155 | 3,070 | 3,115 | -50 | -1.6% | 198,100 |
| 2016/04/15 | 3,130 | 3,170 | 3,090 | 3,165 | ±0 | ±0% | 360,000 |
| 2016/04/14 | 3,145 | 3,190 | 3,135 | 3,165 | +60 | +1.9% | 334,700 |
| 2016/04/13 | 3,050 | 3,110 | 3,040 | 3,105 | +95 | +3.2% | 357,600 |
| 2016/04/12 | 2,958 | 3,030 | 2,947 | 3,010 | +17 | +0.6% | 319,100 |
| 2016/04/11 | 2,982 | 3,015 | 2,944 | 2,993 | -6 | -0.2% | 387,900 |
| 2016/04/08 | 2,885 | 3,035 | 2,879 | 2,999 | +57 | +1.9% | 336,400 |
| 2016/04/07 | 2,950 | 2,962 | 2,914 | 2,942 | -43 | -1.4% | 278,400 |
| 2016/04/06 | 2,986 | 2,995 | 2,957 | 2,985 | +26 | +0.9% | 260,200 |
| 2016/04/05 | 2,999 | 3,005 | 2,952 | 2,959 | -76 | -2.5% | 208,300 |
| 2016/04/04 | 3,005 | 3,060 | 2,983 | 3,035 | +20 | +0.7% | 196,800 |
| 2016/04/01 | 3,085 | 3,090 | 2,999 | 3,015 | -70 | -2.3% | 232,100 |
2051～
2100
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
