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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,458 | 1,494 | 1,458 | 1,488 | +33 | +2.3% | 226,500 |
| 2012/08/15 | 1,485 | 1,489 | 1,443 | 1,455 | -27 | -1.8% | 230,900 |
| 2012/08/14 | 1,458 | 1,482 | 1,457 | 1,482 | +24 | +1.6% | 261,400 |
| 2012/08/13 | 1,455 | 1,473 | 1,453 | 1,458 | +2 | +0.1% | 147,500 |
| 2012/08/10 | 1,439 | 1,460 | 1,436 | 1,456 | +8 | +0.6% | 188,000 |
| 2012/08/09 | 1,432 | 1,451 | 1,431 | 1,448 | +9 | +0.6% | 352,300 |
| 2012/08/08 | 1,432 | 1,464 | 1,423 | 1,439 | ±0 | ±0% | 397,700 |
| 2012/08/07 | 1,483 | 1,485 | 1,406 | 1,439 | -44 | -3% | 667,400 |
| 2012/08/06 | 1,479 | 1,484 | 1,460 | 1,483 | +15 | +1% | 186,400 |
| 2012/08/03 | 1,490 | 1,490 | 1,450 | 1,468 | -57 | -3.7% | 299,200 |
| 2012/08/02 | 1,511 | 1,537 | 1,511 | 1,525 | +15 | +1% | 214,000 |
| 2012/08/01 | 1,520 | 1,543 | 1,506 | 1,510 | -20 | -1.3% | 257,900 |
| 2012/07/31 | 1,531 | 1,541 | 1,520 | 1,530 | +3 | +0.2% | 245,400 |
| 2012/07/30 | 1,547 | 1,547 | 1,512 | 1,527 | +20 | +1.3% | 257,600 |
| 2012/07/27 | 1,504 | 1,513 | 1,486 | 1,507 | +24 | +1.6% | 168,600 |
| 2012/07/26 | 1,475 | 1,492 | 1,460 | 1,483 | +13 | +0.9% | 141,800 |
| 2012/07/25 | 1,473 | 1,500 | 1,462 | 1,470 | -6 | -0.4% | 317,500 |
| 2012/07/24 | 1,453 | 1,492 | 1,452 | 1,476 | +6 | +0.4% | 227,000 |
| 2012/07/23 | 1,490 | 1,501 | 1,470 | 1,470 | -33 | -2.2% | 222,000 |
| 2012/07/20 | 1,522 | 1,535 | 1,490 | 1,503 | -24 | -1.6% | 219,200 |
| 2012/07/19 | 1,522 | 1,539 | 1,521 | 1,527 | +11 | +0.7% | 169,600 |
| 2012/07/18 | 1,554 | 1,562 | 1,508 | 1,516 | -37 | -2.4% | 281,800 |
| 2012/07/17 | 1,626 | 1,627 | 1,550 | 1,553 | -82 | -5% | 358,200 |
| 2012/07/13 | 1,615 | 1,643 | 1,615 | 1,635 | +10 | +0.6% | 247,900 |
| 2012/07/12 | 1,632 | 1,645 | 1,613 | 1,625 | ±0 | ±0% | 227,700 |
| 2012/07/11 | 1,648 | 1,648 | 1,617 | 1,625 | -24 | -1.5% | 178,300 |
| 2012/07/10 | 1,699 | 1,700 | 1,644 | 1,649 | -10 | -0.6% | 194,800 |
| 2012/07/09 | 1,679 | 1,686 | 1,658 | 1,659 | -28 | -1.7% | 158,400 |
| 2012/07/06 | 1,691 | 1,713 | 1,679 | 1,687 | +5 | +0.3% | 207,300 |
| 2012/07/05 | 1,686 | 1,699 | 1,676 | 1,682 | -7 | -0.4% | 124,500 |
| 2012/07/04 | 1,696 | 1,710 | 1,673 | 1,689 | -6 | -0.4% | 237,100 |
| 2012/07/03 | 1,693 | 1,714 | 1,689 | 1,695 | -4 | -0.2% | 185,400 |
| 2012/07/02 | 1,744 | 1,744 | 1,698 | 1,699 | -8 | -0.5% | 157,800 |
| 2012/06/29 | 1,650 | 1,717 | 1,646 | 1,707 | +53 | +3.2% | 242,200 |
| 2012/06/28 | 1,652 | 1,660 | 1,637 | 1,654 | +22 | +1.3% | 181,200 |
| 2012/06/27 | 1,623 | 1,633 | 1,611 | 1,632 | +16 | +1% | 92,300 |
| 2012/06/26 | 1,612 | 1,638 | 1,603 | 1,616 | -16 | -1% | 136,100 |
| 2012/06/25 | 1,654 | 1,657 | 1,626 | 1,632 | -10 | -0.6% | 179,300 |
| 2012/06/22 | 1,650 | 1,657 | 1,633 | 1,642 | -22 | -1.3% | 103,200 |
| 2012/06/21 | 1,662 | 1,670 | 1,648 | 1,664 | +5 | +0.3% | 111,300 |
| 2012/06/20 | 1,640 | 1,661 | 1,634 | 1,659 | +35 | +2.2% | 145,200 |
| 2012/06/19 | 1,633 | 1,644 | 1,617 | 1,624 | -10 | -0.6% | 132,200 |
| 2012/06/18 | 1,635 | 1,652 | 1,629 | 1,634 | +21 | +1.3% | 135,900 |
| 2012/06/15 | 1,620 | 1,631 | 1,593 | 1,613 | +20 | +1.3% | 379,000 |
| 2012/06/14 | 1,594 | 1,611 | 1,575 | 1,593 | -1 | -0.1% | 365,500 |
| 2012/06/13 | 1,581 | 1,599 | 1,575 | 1,594 | +13 | +0.8% | 490,900 |
| 2012/06/12 | 1,588 | 1,595 | 1,565 | 1,581 | -36 | -2.2% | 324,900 |
| 2012/06/11 | 1,617 | 1,635 | 1,615 | 1,617 | +21 | +1.3% | 168,400 |
| 2012/06/08 | 1,626 | 1,631 | 1,566 | 1,596 | -28 | -1.7% | 496,200 |
| 2012/06/07 | 1,648 | 1,648 | 1,610 | 1,624 | +16 | +1% | 441,000 |
3001～
3050
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
