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 |
---|---|---|---|---|---|---|---|
2012/10/29 | 1,617 | 1,631 | 1,603 | 1,619 | +3 | +0.2% | 207,400 |
2012/10/26 | 1,639 | 1,655 | 1,611 | 1,616 | -5 | -0.3% | 246,700 |
2012/10/25 | 1,598 | 1,624 | 1,593 | 1,621 | +21 | +1.3% | 267,100 |
2012/10/24 | 1,584 | 1,637 | 1,583 | 1,600 | -13 | -0.8% | 287,300 |
2012/10/23 | 1,639 | 1,639 | 1,597 | 1,613 | -26 | -1.6% | 224,100 |
2012/10/22 | 1,640 | 1,648 | 1,625 | 1,639 | -9 | -0.5% | 315,600 |
2012/10/19 | 1,678 | 1,682 | 1,630 | 1,648 | -30 | -1.8% | 392,500 |
2012/10/18 | 1,715 | 1,718 | 1,672 | 1,678 | -14 | -0.8% | 379,000 |
2012/10/17 | 1,683 | 1,706 | 1,676 | 1,692 | +27 | +1.6% | 163,100 |
2012/10/16 | 1,665 | 1,677 | 1,644 | 1,665 | +22 | +1.3% | 111,800 |
2012/10/15 | 1,630 | 1,655 | 1,623 | 1,643 | -2 | -0.1% | 177,300 |
2012/10/12 | 1,630 | 1,656 | 1,630 | 1,645 | +18 | +1.1% | 158,400 |
2012/10/11 | 1,622 | 1,652 | 1,621 | 1,627 | +4 | +0.2% | 192,600 |
2012/10/10 | 1,634 | 1,651 | 1,620 | 1,623 | -37 | -2.2% | 248,900 |
2012/10/09 | 1,673 | 1,700 | 1,659 | 1,660 | -23 | -1.4% | 251,600 |
2012/10/05 | 1,678 | 1,684 | 1,667 | 1,683 | +8 | +0.5% | 117,900 |
2012/10/04 | 1,656 | 1,684 | 1,646 | 1,675 | +6 | +0.4% | 256,100 |
2012/10/03 | 1,676 | 1,692 | 1,664 | 1,669 | -6 | -0.4% | 318,000 |
2012/10/02 | 1,651 | 1,684 | 1,650 | 1,675 | +27 | +1.6% | 351,500 |
2012/10/01 | 1,660 | 1,661 | 1,632 | 1,648 | -22 | -1.3% | 496,300 |
2012/09/28 | 1,686 | 1,694 | 1,659 | 1,670 | -1 | -0.1% | 404,300 |
2012/09/27 | 1,679 | 1,715 | 1,651 | 1,671 | -7 | -0.4% | 486,000 |
2012/09/26 | 1,667 | 1,707 | 1,666 | 1,678 | -49 | -2.8% | 381,700 |
2012/09/25 | 1,732 | 1,735 | 1,708 | 1,727 | +14 | +0.8% | 511,400 |
2012/09/24 | 1,719 | 1,722 | 1,702 | 1,713 | -3 | -0.2% | 294,000 |
2012/09/21 | 1,740 | 1,740 | 1,709 | 1,716 | -3 | -0.2% | 366,000 |
2012/09/20 | 1,740 | 1,745 | 1,690 | 1,719 | +29 | +1.7% | 526,900 |
2012/09/19 | 1,673 | 1,713 | 1,653 | 1,690 | +29 | +1.7% | 448,600 |
2012/09/18 | 1,669 | 1,669 | 1,643 | 1,661 | -3 | -0.2% | 316,300 |
2012/09/14 | 1,651 | 1,671 | 1,644 | 1,664 | +21 | +1.3% | 262,300 |
2012/09/13 | 1,626 | 1,649 | 1,623 | 1,643 | +17 | +1% | 201,200 |
2012/09/12 | 1,601 | 1,626 | 1,598 | 1,626 | +26 | +1.6% | 342,600 |
2012/09/11 | 1,609 | 1,632 | 1,589 | 1,600 | -8 | -0.5% | 268,300 |
2012/09/10 | 1,591 | 1,611 | 1,576 | 1,608 | +9 | +0.6% | 219,200 |
2012/09/07 | 1,553 | 1,599 | 1,553 | 1,599 | +62 | +4% | 422,300 |
2012/09/06 | 1,510 | 1,550 | 1,508 | 1,537 | +28 | +1.9% | 449,000 |
2012/09/05 | 1,502 | 1,514 | 1,489 | 1,509 | -5 | -0.3% | 305,700 |
2012/09/04 | 1,510 | 1,520 | 1,502 | 1,514 | +6 | +0.4% | 256,300 |
2012/09/03 | 1,503 | 1,526 | 1,500 | 1,508 | +5 | +0.3% | 203,900 |
2012/08/31 | 1,528 | 1,543 | 1,502 | 1,503 | -25 | -1.6% | 290,100 |
2012/08/30 | 1,528 | 1,536 | 1,509 | 1,528 | +6 | +0.4% | 247,200 |
2012/08/29 | 1,512 | 1,527 | 1,505 | 1,522 | +11 | +0.7% | 273,100 |
2012/08/28 | 1,513 | 1,520 | 1,501 | 1,511 | +8 | +0.5% | 383,400 |
2012/08/27 | 1,515 | 1,523 | 1,501 | 1,503 | -7 | -0.5% | 181,600 |
2012/08/24 | 1,504 | 1,515 | 1,497 | 1,510 | -3 | -0.2% | 144,900 |
2012/08/23 | 1,509 | 1,525 | 1,496 | 1,513 | ±0 | ±0% | 219,800 |
2012/08/22 | 1,517 | 1,526 | 1,507 | 1,513 | -5 | -0.3% | 133,900 |
2012/08/21 | 1,526 | 1,532 | 1,508 | 1,518 | -8 | -0.5% | 180,200 |
2012/08/20 | 1,523 | 1,546 | 1,514 | 1,526 | +13 | +0.9% | 238,500 |
2012/08/17 | 1,498 | 1,520 | 1,496 | 1,513 | +25 | +1.7% | 160,300 |
2951~
3000
件表示中 / 3586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 | 332,400円 | -4.9% | -28.6% | 3.94% | 15.16倍 | 0.76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 | 162,600円 | +2.2% | -19.2% | 5.54% | 5.35倍 | 0.58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 | 807,700円 | +4.0% | -24.4% | 4.95% | 9.80倍 | 0.88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 | 118,100円 | +0.3% | -5.7% | 3.98% | 9.00倍 | 0.60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 | 520,000円 | +1.5% | +26.3% | 5.94% | 12.63倍 | 0.78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