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 |
---|---|---|---|---|---|---|---|
2011/05/12 | 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 |
2011/03/16 | 1,652 | 1,782 | 1,651 | 1,782 | +104 | +6.2% | 439,100 |
2011/03/15 | 1,860 | 1,940 | 1,664 | 1,678 | -190 | -10.2% | 685,500 |
2011/03/14 | 1,698 | 2,043 | 1,665 | 1,868 | +96 | +5.4% | 619,700 |
2011/03/11 | 1,783 | 1,793 | 1,765 | 1,772 | -34 | -1.9% | 285,200 |
2011/03/10 | 1,825 | 1,826 | 1,795 | 1,806 | -22 | -1.2% | 112,300 |
2011/03/09 | 1,838 | 1,859 | 1,820 | 1,828 | -8 | -0.4% | 128,500 |
2011/03/08 | 1,845 | 1,853 | 1,827 | 1,836 | -9 | -0.5% | 122,400 |
2011/03/07 | 1,872 | 1,872 | 1,838 | 1,845 | -30 | -1.6% | 154,700 |
2011/03/04 | 1,884 | 1,896 | 1,866 | 1,875 | +6 | +0.3% | 111,900 |
2011/03/03 | 1,855 | 1,885 | 1,855 | 1,869 | +9 | +0.5% | 105,400 |
2011/03/02 | 1,884 | 1,887 | 1,856 | 1,860 | -40 | -2.1% | 161,700 |
2011/03/01 | 1,893 | 1,907 | 1,882 | 1,900 | +8 | +0.4% | 171,900 |
2011/02/28 | 1,885 | 1,900 | 1,860 | 1,892 | +12 | +0.6% | 182,100 |
2011/02/25 | 1,857 | 1,882 | 1,855 | 1,880 | +21 | +1.1% | 213,100 |
3301~
3350
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 | 330,900円 | +3.2% | -5.6% | 3.96% | 12.44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 | 164,400円 | +4.6% | -6.8% | 5.47% | 5.41倍 | 0.61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 | 719,600円 | +8.9% | -18.4% | 5.56% | 8.04倍 | 0.87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 | 117,400円 | +0.3% | -5.7% | 4.00% | 8.94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 | 538,000円 | +1.5% | +26.3% | 5.74% | 13.06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