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 |
|---|---|---|---|---|---|---|---|
| 2016/03/31 | 3,125 | 3,125 | 3,070 | 3,085 | -35 | -1.1% | 279,900 |
| 2016/03/30 | 3,125 | 3,135 | 3,100 | 3,120 | +5 | +0.2% | 239,100 |
| 2016/03/29 | 3,100 | 3,140 | 3,085 | 3,115 | -30 | -1% | 270,400 |
| 2016/03/28 | 3,170 | 3,190 | 3,100 | 3,145 | -20 | -0.6% | 396,300 |
| 2016/03/25 | 3,195 | 3,215 | 3,160 | 3,165 | -35 | -1.1% | 221,500 |
| 2016/03/24 | 3,235 | 3,250 | 3,185 | 3,200 | -45 | -1.4% | 220,700 |
| 2016/03/23 | 3,265 | 3,290 | 3,235 | 3,245 | -5 | -0.2% | 167,800 |
| 2016/03/22 | 3,225 | 3,255 | 3,210 | 3,250 | +70 | +2.2% | 200,400 |
| 2016/03/18 | 3,205 | 3,230 | 3,165 | 3,180 | -50 | -1.5% | 389,500 |
| 2016/03/17 | 3,250 | 3,270 | 3,205 | 3,230 | -5 | -0.2% | 341,300 |
| 2016/03/16 | 3,250 | 3,285 | 3,230 | 3,235 | -30 | -0.9% | 360,100 |
| 2016/03/15 | 3,290 | 3,315 | 3,245 | 3,265 | -20 | -0.6% | 402,400 |
| 2016/03/14 | 3,265 | 3,295 | 3,240 | 3,285 | +30 | +0.9% | 214,000 |
| 2016/03/11 | 3,190 | 3,270 | 3,190 | 3,255 | +5 | +0.2% | 356,400 |
| 2016/03/10 | 3,285 | 3,295 | 3,225 | 3,250 | ±0 | ±0% | 262,700 |
| 2016/03/09 | 3,275 | 3,280 | 3,200 | 3,250 | -55 | -1.7% | 327,200 |
| 2016/03/08 | 3,255 | 3,330 | 3,255 | 3,305 | +20 | +0.6% | 322,200 |
| 2016/03/07 | 3,230 | 3,325 | 3,190 | 3,285 | +90 | +2.8% | 488,200 |
| 2016/03/04 | 3,175 | 3,220 | 3,140 | 3,195 | +25 | +0.8% | 273,000 |
| 2016/03/03 | 3,125 | 3,180 | 3,120 | 3,170 | +25 | +0.8% | 289,400 |
| 2016/03/02 | 3,140 | 3,165 | 3,105 | 3,145 | +50 | +1.6% | 381,400 |
| 2016/03/01 | 3,075 | 3,100 | 3,065 | 3,095 | +25 | +0.8% | 210,100 |
| 2016/02/29 | 3,130 | 3,135 | 3,070 | 3,070 | -40 | -1.3% | 357,900 |
| 2016/02/26 | 3,135 | 3,165 | 3,090 | 3,110 | -30 | -1% | 408,200 |
| 2016/02/25 | 3,115 | 3,165 | 3,105 | 3,140 | +5 | +0.2% | 296,000 |
| 2016/02/24 | 3,095 | 3,150 | 3,065 | 3,135 | +10 | +0.3% | 308,000 |
| 2016/02/23 | 3,140 | 3,200 | 3,110 | 3,125 | ±0 | ±0% | 335,500 |
| 2016/02/22 | 3,100 | 3,135 | 3,075 | 3,125 | +20 | +0.6% | 198,500 |
| 2016/02/19 | 3,125 | 3,125 | 3,070 | 3,105 | -40 | -1.3% | 209,800 |
| 2016/02/18 | 3,160 | 3,195 | 3,130 | 3,145 | +50 | +1.6% | 320,900 |
| 2016/02/17 | 3,085 | 3,120 | 3,055 | 3,095 | ±0 | ±0% | 356,100 |
| 2016/02/16 | 3,085 | 3,145 | 3,065 | 3,095 | +5 | +0.2% | 312,500 |
| 2016/02/15 | 3,050 | 3,125 | 3,005 | 3,090 | +140 | +4.7% | 634,400 |
| 2016/02/12 | 3,025 | 3,030 | 2,919 | 2,950 | -165 | -5.3% | 481,300 |
| 2016/02/10 | 3,175 | 3,200 | 3,070 | 3,115 | -80 | -2.5% | 321,600 |
| 2016/02/09 | 3,260 | 3,260 | 3,165 | 3,195 | -155 | -4.6% | 368,800 |
| 2016/02/08 | 3,350 | 3,400 | 3,315 | 3,350 | -40 | -1.2% | 506,200 |
| 2016/02/05 | 3,350 | 3,410 | 3,295 | 3,390 | +50 | +1.5% | 495,800 |
| 2016/02/04 | 3,280 | 3,390 | 3,280 | 3,340 | +5 | +0.1% | 294,900 |
| 2016/02/03 | 3,350 | 3,370 | 3,260 | 3,335 | -70 | -2.1% | 341,800 |
| 2016/02/02 | 3,410 | 3,445 | 3,375 | 3,405 | -5 | -0.1% | 311,000 |
| 2016/02/01 | 3,400 | 3,440 | 3,350 | 3,410 | +35 | +1% | 408,600 |
| 2016/01/29 | 3,380 | 3,445 | 3,305 | 3,375 | +30 | +0.9% | 462,700 |
| 2016/01/28 | 3,350 | 3,375 | 3,310 | 3,345 | -10 | -0.3% | 432,600 |
| 2016/01/27 | 3,305 | 3,365 | 3,290 | 3,355 | +100 | +3.1% | 247,200 |
| 2016/01/26 | 3,270 | 3,280 | 3,230 | 3,255 | -60 | -1.8% | 300,000 |
| 2016/01/25 | 3,295 | 3,360 | 3,270 | 3,315 | +65 | +2% | 321,800 |
| 2016/01/22 | 3,205 | 3,255 | 3,155 | 3,250 | +115 | +3.7% | 325,100 |
| 2016/01/21 | 3,220 | 3,250 | 3,125 | 3,135 | -80 | -2.5% | 301,000 |
| 2016/01/20 | 3,285 | 3,310 | 3,210 | 3,215 | -105 | -3.2% | 313,800 |
2101～
2150
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
