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 |
---|---|---|---|---|---|---|---|
2013/08/02 | 2,434 | 2,466 | 2,417 | 2,466 | +57 | +2.4% | 213,300 |
2013/08/01 | 2,357 | 2,409 | 2,357 | 2,409 | +50 | +2.1% | 183,000 |
2013/07/31 | 2,363 | 2,400 | 2,332 | 2,359 | -11 | -0.5% | 346,800 |
2013/07/30 | 2,290 | 2,380 | 2,290 | 2,370 | +81 | +3.5% | 321,500 |
2013/07/29 | 2,311 | 2,335 | 2,286 | 2,289 | -57 | -2.4% | 271,400 |
2013/07/26 | 2,358 | 2,392 | 2,330 | 2,346 | -27 | -1.1% | 411,600 |
2013/07/25 | 2,355 | 2,387 | 2,355 | 2,373 | +30 | +1.3% | 272,400 |
2013/07/24 | 2,315 | 2,371 | 2,310 | 2,343 | +33 | +1.4% | 273,900 |
2013/07/23 | 2,319 | 2,337 | 2,300 | 2,310 | -26 | -1.1% | 538,600 |
2013/07/22 | 2,370 | 2,378 | 2,321 | 2,336 | -28 | -1.2% | 398,100 |
2013/07/19 | 2,380 | 2,409 | 2,344 | 2,364 | -15 | -0.6% | 456,800 |
2013/07/18 | 2,373 | 2,404 | 2,370 | 2,379 | +12 | +0.5% | 270,700 |
2013/07/17 | 2,415 | 2,415 | 2,332 | 2,367 | -54 | -2.2% | 508,200 |
2013/07/16 | 2,452 | 2,455 | 2,415 | 2,421 | -18 | -0.7% | 254,800 |
2013/07/12 | 2,444 | 2,462 | 2,422 | 2,439 | +5 | +0.2% | 251,900 |
2013/07/11 | 2,424 | 2,462 | 2,415 | 2,434 | -20 | -0.8% | 148,900 |
2013/07/10 | 2,489 | 2,489 | 2,432 | 2,454 | -8 | -0.3% | 211,500 |
2013/07/09 | 2,500 | 2,508 | 2,443 | 2,462 | +38 | +1.6% | 192,000 |
2013/07/08 | 2,480 | 2,489 | 2,423 | 2,424 | -40 | -1.6% | 149,300 |
2013/07/05 | 2,464 | 2,474 | 2,434 | 2,464 | +28 | +1.1% | 117,600 |
2013/07/04 | 2,451 | 2,456 | 2,415 | 2,436 | -31 | -1.3% | 182,600 |
2013/07/03 | 2,487 | 2,493 | 2,450 | 2,467 | -3 | -0.1% | 213,800 |
2013/07/02 | 2,519 | 2,519 | 2,431 | 2,470 | -17 | -0.7% | 519,200 |
2013/07/01 | 2,540 | 2,540 | 2,433 | 2,487 | -46 | -1.8% | 386,700 |
2013/06/28 | 2,518 | 2,592 | 2,488 | 2,533 | +56 | +2.3% | 288,800 |
2013/06/27 | 2,399 | 2,486 | 2,389 | 2,477 | +110 | +4.6% | 180,700 |
2013/06/26 | 2,431 | 2,431 | 2,332 | 2,367 | -38 | -1.6% | 121,500 |
2013/06/25 | 2,441 | 2,444 | 2,353 | 2,405 | -32 | -1.3% | 160,600 |
2013/06/24 | 2,500 | 2,520 | 2,413 | 2,437 | -52 | -2.1% | 166,400 |
2013/06/21 | 2,380 | 2,498 | 2,359 | 2,489 | +47 | +1.9% | 163,300 |
2013/06/20 | 2,445 | 2,490 | 2,414 | 2,442 | -20 | -0.8% | 145,500 |
2013/06/19 | 2,470 | 2,492 | 2,431 | 2,462 | +62 | +2.6% | 136,500 |
2013/06/18 | 2,444 | 2,459 | 2,399 | 2,400 | -43 | -1.8% | 154,400 |
2013/06/17 | 2,271 | 2,452 | 2,267 | 2,443 | +173 | +7.6% | 329,300 |
2013/06/14 | 2,279 | 2,352 | 2,242 | 2,270 | -59 | -2.5% | 620,100 |
2013/06/13 | 2,512 | 2,512 | 2,323 | 2,329 | -184 | -7.3% | 305,500 |
2013/06/12 | 2,427 | 2,525 | 2,385 | 2,513 | +44 | +1.8% | 382,000 |
2013/06/11 | 2,555 | 2,575 | 2,434 | 2,469 | -36 | -1.4% | 353,800 |
2013/06/10 | 2,400 | 2,507 | 2,393 | 2,505 | +180 | +7.7% | 176,100 |
2013/06/07 | 2,304 | 2,361 | 2,262 | 2,325 | -58 | -2.4% | 295,800 |
2013/06/06 | 2,371 | 2,429 | 2,363 | 2,383 | -55 | -2.3% | 268,000 |
2013/06/05 | 2,418 | 2,483 | 2,406 | 2,438 | +1 | ±0% | 199,300 |
2013/06/04 | 2,400 | 2,446 | 2,351 | 2,437 | -5 | -0.2% | 275,700 |
2013/06/03 | 2,518 | 2,518 | 2,430 | 2,442 | -76 | -3% | 236,600 |
2013/05/31 | 2,490 | 2,540 | 2,479 | 2,518 | +56 | +2.3% | 349,600 |
2013/05/30 | 2,452 | 2,519 | 2,432 | 2,462 | -33 | -1.3% | 227,600 |
2013/05/29 | 2,534 | 2,534 | 2,475 | 2,495 | +5 | +0.2% | 151,400 |
2013/05/28 | 2,459 | 2,505 | 2,429 | 2,490 | +32 | +1.3% | 198,700 |
2013/05/27 | 2,501 | 2,580 | 2,457 | 2,458 | -129 | -5% | 174,000 |
2013/05/24 | 2,585 | 2,632 | 2,513 | 2,587 | +13 | +0.5% | 285,800 |
2751~
2800
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