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 |
---|---|---|---|---|---|---|---|
2012/03/01 | 1,800 | 1,820 | 1,755 | 1,770 | -42 | -2.3% | 298,900 |
2012/02/29 | 1,838 | 1,846 | 1,804 | 1,812 | -13 | -0.7% | 261,400 |
2012/02/28 | 1,814 | 1,829 | 1,792 | 1,825 | +10 | +0.6% | 165,600 |
2012/02/27 | 1,813 | 1,835 | 1,811 | 1,815 | +3 | +0.2% | 159,000 |
2012/02/24 | 1,819 | 1,842 | 1,808 | 1,812 | -14 | -0.8% | 138,900 |
2012/02/23 | 1,825 | 1,832 | 1,805 | 1,826 | +11 | +0.6% | 144,200 |
2012/02/22 | 1,806 | 1,819 | 1,788 | 1,815 | +17 | +0.9% | 169,600 |
2012/02/21 | 1,774 | 1,804 | 1,767 | 1,798 | +40 | +2.3% | 192,100 |
2012/02/20 | 1,772 | 1,773 | 1,748 | 1,758 | +3 | +0.2% | 149,900 |
2012/02/17 | 1,778 | 1,778 | 1,747 | 1,755 | ±0 | ±0% | 312,300 |
2012/02/16 | 1,764 | 1,764 | 1,734 | 1,755 | -31 | -1.7% | 271,500 |
2012/02/15 | 1,789 | 1,797 | 1,781 | 1,786 | -8 | -0.4% | 165,200 |
2012/02/14 | 1,781 | 1,799 | 1,764 | 1,794 | +13 | +0.7% | 118,000 |
2012/02/13 | 1,782 | 1,786 | 1,769 | 1,781 | +3 | +0.2% | 81,800 |
2012/02/10 | 1,791 | 1,791 | 1,766 | 1,778 | -13 | -0.7% | 154,900 |
2012/02/09 | 1,781 | 1,801 | 1,767 | 1,791 | +5 | +0.3% | 159,900 |
2012/02/08 | 1,802 | 1,821 | 1,777 | 1,786 | -15 | -0.8% | 218,300 |
2012/02/07 | 1,805 | 1,821 | 1,790 | 1,801 | +18 | +1% | 176,100 |
2012/02/06 | 1,794 | 1,810 | 1,775 | 1,783 | -11 | -0.6% | 256,300 |
2012/02/03 | 1,827 | 1,830 | 1,791 | 1,794 | -33 | -1.8% | 134,400 |
2012/02/02 | 1,836 | 1,852 | 1,819 | 1,827 | -7 | -0.4% | 141,800 |
2012/02/01 | 1,809 | 1,834 | 1,807 | 1,834 | +53 | +3% | 179,900 |
2012/01/31 | 1,816 | 1,817 | 1,774 | 1,781 | -12 | -0.7% | 133,200 |
2012/01/30 | 1,817 | 1,821 | 1,788 | 1,793 | -20 | -1.1% | 117,500 |
2012/01/27 | 1,817 | 1,822 | 1,799 | 1,813 | +10 | +0.6% | 122,900 |
2012/01/26 | 1,812 | 1,843 | 1,796 | 1,803 | -22 | -1.2% | 213,700 |
2012/01/25 | 1,822 | 1,835 | 1,808 | 1,825 | +16 | +0.9% | 117,900 |
2012/01/24 | 1,830 | 1,830 | 1,798 | 1,809 | -20 | -1.1% | 116,900 |
2012/01/23 | 1,843 | 1,843 | 1,805 | 1,829 | -30 | -1.6% | 136,200 |
2012/01/20 | 1,839 | 1,865 | 1,839 | 1,859 | +36 | +2% | 119,600 |
2012/01/19 | 1,841 | 1,853 | 1,820 | 1,823 | -15 | -0.8% | 169,200 |
2012/01/18 | 1,799 | 1,863 | 1,767 | 1,838 | +54 | +3% | 249,700 |
2012/01/17 | 1,770 | 1,791 | 1,760 | 1,784 | -4 | -0.2% | 238,900 |
2012/01/16 | 1,788 | 1,788 | 1,756 | 1,788 | +1 | +0.1% | 132,500 |
2012/01/13 | 1,755 | 1,795 | 1,755 | 1,787 | +43 | +2.5% | 116,900 |
2012/01/12 | 1,771 | 1,771 | 1,742 | 1,744 | -35 | -2% | 90,500 |
2012/01/11 | 1,750 | 1,780 | 1,738 | 1,779 | +46 | +2.7% | 216,800 |
2012/01/10 | 1,723 | 1,746 | 1,719 | 1,733 | +21 | +1.2% | 160,000 |
2012/01/06 | 1,716 | 1,717 | 1,692 | 1,712 | -16 | -0.9% | 232,400 |
2012/01/05 | 1,750 | 1,751 | 1,724 | 1,728 | -22 | -1.3% | 166,000 |
2012/01/04 | 1,750 | 1,768 | 1,745 | 1,750 | +33 | +1.9% | 123,000 |
2011/12/30 | 1,703 | 1,718 | 1,694 | 1,717 | +32 | +1.9% | 85,500 |
2011/12/29 | 1,681 | 1,691 | 1,663 | 1,685 | +4 | +0.2% | 79,500 |
2011/12/28 | 1,681 | 1,692 | 1,678 | 1,681 | -14 | -0.8% | 74,800 |
2011/12/27 | 1,693 | 1,700 | 1,681 | 1,695 | -2 | -0.1% | 89,000 |
2011/12/26 | 1,721 | 1,721 | 1,688 | 1,697 | +10 | +0.6% | 69,300 |
2011/12/22 | 1,726 | 1,726 | 1,686 | 1,687 | -39 | -2.3% | 101,400 |
2011/12/21 | 1,705 | 1,726 | 1,685 | 1,726 | +45 | +2.7% | 150,800 |
2011/12/20 | 1,661 | 1,681 | 1,654 | 1,681 | +23 | +1.4% | 94,800 |
2011/12/19 | 1,681 | 1,683 | 1,645 | 1,658 | -35 | -2.1% | 146,700 |
3101~
3150
件表示中 / 3571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 | 331,800円 | +3.2% | -5.6% | 3.95% | 12.47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 | 164,800円 | +4.6% | -6.8% | 5.46% | 5.42倍 | 0.62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 | 730,400円 | +8.9% | -18.4% | 5.48% | 8.16倍 | 0.89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 | 117,200円 | +0.3% | -5.7% | 4.01% | 8.93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 | 535,000円 | +1.5% | +26.3% | 5.78% | 12.99倍 | 0.82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