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 |
---|---|---|---|---|---|---|---|
2011/06/01 | 2,058 | 2,060 | 2,029 | 2,060 | +1 | ±0% | 185,100 |
2011/05/31 | 1,987 | 2,059 | 1,987 | 2,059 | +74 | +3.7% | 250,400 |
2011/05/30 | 1,976 | 1,987 | 1,955 | 1,985 | +12 | +0.6% | 124,600 |
2011/05/27 | 1,968 | 1,999 | 1,963 | 1,973 | +12 | +0.6% | 164,500 |
2011/05/26 | 1,976 | 1,976 | 1,945 | 1,961 | +4 | +0.2% | 199,700 |
2011/05/25 | 1,967 | 1,972 | 1,946 | 1,957 | -18 | -0.9% | 154,400 |
2011/05/24 | 1,975 | 1,995 | 1,960 | 1,975 | +8 | +0.4% | 172,700 |
2011/05/23 | 1,965 | 1,972 | 1,920 | 1,967 | -1 | -0.1% | 179,200 |
2011/05/20 | 2,007 | 2,015 | 1,968 | 1,968 | -34 | -1.7% | 148,200 |
2011/05/19 | 1,989 | 2,014 | 1,976 | 2,002 | +33 | +1.7% | 202,300 |
2011/05/18 | 1,933 | 1,985 | 1,933 | 1,969 | +55 | +2.9% | 197,100 |
2011/05/17 | 1,897 | 1,924 | 1,870 | 1,914 | -1 | -0.1% | 198,800 |
2011/05/16 | 1,963 | 1,963 | 1,912 | 1,915 | -68 | -3.4% | 258,600 |
2011/05/13 | 2,004 | 2,007 | 1,909 | 1,983 | -37 | -1.8% | 349,200 |
2011/05/12 | 1,988 | 2,030 | 1,953 | 2,020 | -5 | -0.2% | 322,600 |
2011/05/11 | 2,044 | 2,057 | 2,020 | 2,025 | -9 | -0.4% | 132,600 |
2011/05/10 | 2,042 | 2,054 | 2,024 | 2,034 | +7 | +0.3% | 145,000 |
2011/05/09 | 2,061 | 2,061 | 2,021 | 2,027 | -8 | -0.4% | 99,300 |
2011/05/06 | 2,049 | 2,054 | 2,025 | 2,035 | -18 | -0.9% | 134,700 |
2011/05/02 | 2,034 | 2,056 | 2,025 | 2,053 | +38 | +1.9% | 120,000 |
2011/04/28 | 1,999 | 2,025 | 1,982 | 2,015 | +30 | +1.5% | 183,900 |
2011/04/27 | 1,972 | 2,009 | 1,968 | 1,985 | +13 | +0.7% | 134,600 |
2011/04/26 | 1,961 | 1,984 | 1,960 | 1,972 | -6 | -0.3% | 104,600 |
2011/04/25 | 1,980 | 1,999 | 1,965 | 1,978 | -2 | -0.1% | 105,700 |
2011/04/22 | 1,969 | 1,998 | 1,960 | 1,980 | -5 | -0.3% | 131,800 |
2011/04/21 | 1,995 | 1,995 | 1,964 | 1,985 | -6 | -0.3% | 169,400 |
2011/04/20 | 1,998 | 2,007 | 1,979 | 1,991 | +14 | +0.7% | 120,800 |
2011/04/19 | 1,970 | 1,981 | 1,948 | 1,977 | -7 | -0.4% | 116,500 |
2011/04/18 | 1,976 | 1,994 | 1,970 | 1,984 | -4 | -0.2% | 130,700 |
2011/04/15 | 1,999 | 2,015 | 1,983 | 1,988 | -10 | -0.5% | 147,400 |
2011/04/14 | 1,974 | 2,001 | 1,957 | 1,998 | +4 | +0.2% | 206,300 |
2011/04/13 | 1,970 | 2,004 | 1,962 | 1,994 | +5 | +0.3% | 220,300 |
2011/04/12 | 2,010 | 2,025 | 1,980 | 1,989 | -22 | -1.1% | 175,700 |
2011/04/11 | 1,991 | 2,036 | 1,991 | 2,011 | +21 | +1.1% | 153,900 |
2011/04/08 | 1,945 | 2,005 | 1,944 | 1,990 | +30 | +1.5% | 156,900 |
2011/04/07 | 1,972 | 1,992 | 1,942 | 1,960 | -3 | -0.2% | 181,000 |
2011/04/06 | 2,010 | 2,011 | 1,960 | 1,963 | -49 | -2.4% | 223,600 |
2011/04/05 | 2,018 | 2,021 | 1,960 | 2,012 | -9 | -0.4% | 259,700 |
2011/04/04 | 2,066 | 2,091 | 2,013 | 2,021 | -41 | -2% | 181,800 |
2011/04/01 | 2,075 | 2,091 | 2,055 | 2,062 | +7 | +0.3% | 227,700 |
2011/03/31 | 2,071 | 2,071 | 2,022 | 2,055 | -20 | -1% | 287,300 |
2011/03/30 | 2,039 | 2,077 | 2,021 | 2,075 | +71 | +3.5% | 291,400 |
2011/03/29 | 2,000 | 2,060 | 1,968 | 2,004 | -44 | -2.1% | 544,700 |
2011/03/28 | 2,100 | 2,100 | 2,021 | 2,048 | -62 | -2.9% | 705,300 |
2011/03/25 | 2,101 | 2,145 | 2,101 | 2,110 | +15 | +0.7% | 500,000 |
2011/03/24 | 2,035 | 2,127 | 2,014 | 2,095 | +61 | +3% | 762,900 |
2011/03/23 | 2,000 | 2,044 | 1,981 | 2,034 | +55 | +2.8% | 543,400 |
2011/03/22 | 1,911 | 1,988 | 1,911 | 1,979 | +130 | +7% | 494,200 |
2011/03/18 | 1,804 | 1,849 | 1,785 | 1,849 | +74 | +4.2% | 336,400 |
2011/03/17 | 1,749 | 1,817 | 1,710 | 1,775 | -7 | -0.4% | 465,100 |
3301~
3350
件表示中 / 3585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% | 15.15倍 | 0.75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% | 8.99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 | 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