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 |
---|---|---|---|---|---|---|---|
2013/12/27 | 2,593 | 2,645 | 2,593 | 2,645 | +59 | +2.3% | 175,500 |
2013/12/26 | 2,563 | 2,600 | 2,550 | 2,586 | +27 | +1.1% | 141,600 |
2013/12/25 | 2,548 | 2,567 | 2,518 | 2,559 | -5 | -0.2% | 246,300 |
2013/12/24 | 2,549 | 2,576 | 2,544 | 2,564 | +25 | +1% | 307,200 |
2013/12/20 | 2,530 | 2,548 | 2,527 | 2,539 | +21 | +0.8% | 304,500 |
2013/12/19 | 2,531 | 2,535 | 2,510 | 2,518 | -4 | -0.2% | 196,700 |
2013/12/18 | 2,510 | 2,540 | 2,502 | 2,522 | +10 | +0.4% | 240,500 |
2013/12/17 | 2,460 | 2,519 | 2,460 | 2,512 | +54 | +2.2% | 296,900 |
2013/12/16 | 2,450 | 2,483 | 2,430 | 2,458 | -9 | -0.4% | 286,100 |
2013/12/13 | 2,488 | 2,500 | 2,456 | 2,467 | -33 | -1.3% | 435,700 |
2013/12/12 | 2,490 | 2,504 | 2,476 | 2,500 | +1 | ±0% | 164,400 |
2013/12/11 | 2,500 | 2,519 | 2,496 | 2,499 | -8 | -0.3% | 110,100 |
2013/12/10 | 2,496 | 2,518 | 2,489 | 2,507 | +6 | +0.2% | 164,400 |
2013/12/09 | 2,500 | 2,517 | 2,483 | 2,501 | +24 | +1% | 152,400 |
2013/12/06 | 2,450 | 2,491 | 2,437 | 2,477 | +5 | +0.2% | 259,000 |
2013/12/05 | 2,513 | 2,518 | 2,469 | 2,472 | -29 | -1.2% | 174,200 |
2013/12/04 | 2,510 | 2,546 | 2,491 | 2,501 | -13 | -0.5% | 369,000 |
2013/12/03 | 2,531 | 2,538 | 2,511 | 2,514 | -2 | -0.1% | 134,500 |
2013/12/02 | 2,536 | 2,539 | 2,504 | 2,516 | -4 | -0.2% | 112,100 |
2013/11/29 | 2,521 | 2,531 | 2,492 | 2,520 | +6 | +0.2% | 167,400 |
2013/11/28 | 2,523 | 2,527 | 2,484 | 2,514 | -1 | ±0% | 182,500 |
2013/11/27 | 2,543 | 2,543 | 2,512 | 2,515 | -46 | -1.8% | 128,100 |
2013/11/26 | 2,554 | 2,568 | 2,538 | 2,561 | -7 | -0.3% | 187,100 |
2013/11/25 | 2,532 | 2,575 | 2,532 | 2,568 | +40 | +1.6% | 322,700 |
2013/11/22 | 2,559 | 2,576 | 2,511 | 2,528 | -26 | -1% | 395,000 |
2013/11/21 | 2,536 | 2,555 | 2,528 | 2,554 | +33 | +1.3% | 304,300 |
2013/11/20 | 2,520 | 2,540 | 2,516 | 2,521 | +11 | +0.4% | 245,100 |
2013/11/19 | 2,500 | 2,535 | 2,500 | 2,510 | +6 | +0.2% | 225,200 |
2013/11/18 | 2,509 | 2,513 | 2,485 | 2,504 | +6 | +0.2% | 280,500 |
2013/11/15 | 2,514 | 2,528 | 2,495 | 2,498 | +3 | +0.1% | 348,500 |
2013/11/14 | 2,492 | 2,515 | 2,474 | 2,495 | +16 | +0.6% | 278,600 |
2013/11/13 | 2,482 | 2,500 | 2,456 | 2,479 | -2 | -0.1% | 201,600 |
2013/11/12 | 2,474 | 2,482 | 2,450 | 2,481 | +17 | +0.7% | 297,000 |
2013/11/11 | 2,467 | 2,489 | 2,416 | 2,464 | +21 | +0.9% | 315,700 |
2013/11/08 | 2,349 | 2,496 | 2,334 | 2,443 | +88 | +3.7% | 691,500 |
2013/11/07 | 2,388 | 2,388 | 2,352 | 2,355 | -10 | -0.4% | 104,300 |
2013/11/06 | 2,340 | 2,403 | 2,340 | 2,365 | +11 | +0.5% | 162,800 |
2013/11/05 | 2,385 | 2,395 | 2,330 | 2,354 | -15 | -0.6% | 208,100 |
2013/11/01 | 2,413 | 2,423 | 2,361 | 2,369 | -27 | -1.1% | 266,900 |
2013/10/31 | 2,439 | 2,467 | 2,394 | 2,396 | -37 | -1.5% | 177,800 |
2013/10/30 | 2,430 | 2,453 | 2,417 | 2,433 | +18 | +0.7% | 301,500 |
2013/10/29 | 2,438 | 2,453 | 2,402 | 2,415 | -38 | -1.5% | 247,300 |
2013/10/28 | 2,457 | 2,465 | 2,424 | 2,453 | +28 | +1.2% | 221,100 |
2013/10/25 | 2,480 | 2,483 | 2,424 | 2,425 | -54 | -2.2% | 167,500 |
2013/10/24 | 2,440 | 2,485 | 2,420 | 2,479 | +22 | +0.9% | 186,300 |
2013/10/23 | 2,501 | 2,508 | 2,457 | 2,457 | -44 | -1.8% | 173,200 |
2013/10/22 | 2,499 | 2,514 | 2,495 | 2,501 | +10 | +0.4% | 260,800 |
2013/10/21 | 2,491 | 2,511 | 2,480 | 2,491 | +6 | +0.2% | 121,000 |
2013/10/18 | 2,477 | 2,494 | 2,456 | 2,485 | +8 | +0.3% | 88,600 |
2013/10/17 | 2,470 | 2,485 | 2,454 | 2,477 | +33 | +1.4% | 129,200 |
2651~
2700
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