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 |
---|---|---|---|---|---|---|---|
2011/08/12 | 1,765 | 1,770 | 1,716 | 1,736 | ±0 | ±0% | 235,200 |
2011/08/11 | 1,706 | 1,738 | 1,700 | 1,736 | +5 | +0.3% | 215,100 |
2011/08/10 | 1,758 | 1,809 | 1,721 | 1,731 | +10 | +0.6% | 237,200 |
2011/08/09 | 1,691 | 1,722 | 1,651 | 1,721 | -9 | -0.5% | 274,300 |
2011/08/08 | 1,744 | 1,767 | 1,723 | 1,730 | -61 | -3.4% | 215,000 |
2011/08/05 | 1,771 | 1,817 | 1,771 | 1,791 | -81 | -4.3% | 240,200 |
2011/08/04 | 1,853 | 1,892 | 1,840 | 1,872 | +21 | +1.1% | 198,300 |
2011/08/03 | 1,870 | 1,872 | 1,851 | 1,851 | -28 | -1.5% | 266,500 |
2011/08/02 | 1,902 | 1,903 | 1,877 | 1,879 | -41 | -2.1% | 253,700 |
2011/08/01 | 1,948 | 1,958 | 1,920 | 1,920 | -35 | -1.8% | 258,000 |
2011/07/29 | 1,937 | 1,955 | 1,914 | 1,955 | +18 | +0.9% | 265,000 |
2011/07/28 | 1,945 | 1,947 | 1,926 | 1,937 | -22 | -1.1% | 239,400 |
2011/07/27 | 1,968 | 1,977 | 1,948 | 1,959 | -21 | -1.1% | 160,400 |
2011/07/26 | 1,981 | 1,992 | 1,962 | 1,980 | -10 | -0.5% | 175,600 |
2011/07/25 | 1,989 | 1,998 | 1,984 | 1,990 | +5 | +0.3% | 114,600 |
2011/07/22 | 1,991 | 2,003 | 1,983 | 1,985 | -5 | -0.3% | 132,900 |
2011/07/21 | 2,006 | 2,007 | 1,980 | 1,990 | -9 | -0.5% | 113,500 |
2011/07/20 | 2,040 | 2,042 | 1,995 | 1,999 | -30 | -1.5% | 211,300 |
2011/07/19 | 2,065 | 2,065 | 2,025 | 2,029 | -36 | -1.7% | 173,200 |
2011/07/15 | 2,046 | 2,073 | 2,044 | 2,065 | +29 | +1.4% | 277,900 |
2011/07/14 | 2,024 | 2,043 | 2,014 | 2,036 | +7 | +0.3% | 140,800 |
2011/07/13 | 1,997 | 2,031 | 1,993 | 2,029 | +17 | +0.8% | 170,000 |
2011/07/12 | 2,001 | 2,015 | 1,991 | 2,012 | -1 | ±0% | 234,700 |
2011/07/11 | 2,020 | 2,030 | 2,006 | 2,013 | -22 | -1.1% | 131,000 |
2011/07/08 | 2,049 | 2,051 | 2,028 | 2,035 | +7 | +0.3% | 164,100 |
2011/07/07 | 2,016 | 2,037 | 2,008 | 2,028 | +11 | +0.5% | 164,000 |
2011/07/06 | 2,000 | 2,017 | 1,991 | 2,017 | +11 | +0.5% | 141,000 |
2011/07/05 | 1,995 | 2,022 | 1,995 | 2,006 | -4 | -0.2% | 108,000 |
2011/07/04 | 2,015 | 2,028 | 2,002 | 2,010 | +27 | +1.4% | 135,000 |
2011/07/01 | 1,991 | 2,008 | 1,969 | 1,983 | -7 | -0.4% | 175,000 |
2011/06/30 | 1,988 | 1,995 | 1,961 | 1,990 | +16 | +0.8% | 188,600 |
2011/06/29 | 1,950 | 1,979 | 1,946 | 1,974 | +24 | +1.2% | 161,700 |
2011/06/28 | 1,985 | 1,985 | 1,945 | 1,950 | -6 | -0.3% | 117,900 |
2011/06/27 | 1,987 | 1,988 | 1,950 | 1,956 | -28 | -1.4% | 136,500 |
2011/06/24 | 1,973 | 1,987 | 1,965 | 1,984 | +9 | +0.5% | 72,600 |
2011/06/23 | 1,965 | 1,990 | 1,952 | 1,975 | -5 | -0.3% | 115,900 |
2011/06/22 | 1,950 | 1,988 | 1,944 | 1,980 | +40 | +2.1% | 207,200 |
2011/06/21 | 1,929 | 1,955 | 1,928 | 1,940 | +10 | +0.5% | 189,200 |
2011/06/20 | 1,952 | 1,964 | 1,921 | 1,930 | +9 | +0.5% | 251,700 |
2011/06/17 | 1,978 | 1,979 | 1,921 | 1,921 | -57 | -2.9% | 261,700 |
2011/06/16 | 2,002 | 2,012 | 1,978 | 1,978 | -38 | -1.9% | 151,800 |
2011/06/15 | 2,040 | 2,040 | 2,013 | 2,016 | -6 | -0.3% | 140,600 |
2011/06/14 | 2,025 | 2,030 | 1,999 | 2,022 | -2 | -0.1% | 128,900 |
2011/06/13 | 2,002 | 2,044 | 1,989 | 2,024 | +4 | +0.2% | 105,700 |
2011/06/10 | 2,047 | 2,058 | 2,016 | 2,020 | -24 | -1.2% | 217,800 |
2011/06/09 | 2,008 | 2,045 | 1,995 | 2,044 | +30 | +1.5% | 160,100 |
2011/06/08 | 2,002 | 2,026 | 1,991 | 2,014 | +12 | +0.6% | 133,200 |
2011/06/07 | 1,957 | 2,002 | 1,948 | 2,002 | +31 | +1.6% | 199,300 |
2011/06/06 | 1,972 | 1,991 | 1,964 | 1,971 | +4 | +0.2% | 127,900 |
2011/06/03 | 2,005 | 2,032 | 1,963 | 1,967 | -37 | -1.8% | 163,900 |
3251~
3300
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