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 |
---|---|---|---|---|---|---|---|
2011/03/18 | 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 |
2011/02/24 | 1,862 | 1,885 | 1,853 | 1,859 | -2 | -0.1% | 249,700 |
2011/02/23 | 1,859 | 1,879 | 1,855 | 1,861 | +1 | +0.1% | 149,500 |
2011/02/22 | 1,882 | 1,882 | 1,856 | 1,860 | -25 | -1.3% | 117,500 |
2011/02/21 | 1,873 | 1,888 | 1,870 | 1,885 | -2 | -0.1% | 122,800 |
2011/02/18 | 1,888 | 1,891 | 1,876 | 1,887 | +11 | +0.6% | 103,600 |
2011/02/17 | 1,866 | 1,885 | 1,856 | 1,876 | +9 | +0.5% | 168,200 |
2011/02/16 | 1,867 | 1,880 | 1,862 | 1,867 | -9 | -0.5% | 164,000 |
2011/02/15 | 1,880 | 1,884 | 1,871 | 1,876 | -1 | -0.1% | 150,100 |
2011/02/14 | 1,880 | 1,888 | 1,867 | 1,877 | -2 | -0.1% | 145,800 |
2011/02/10 | 1,861 | 1,890 | 1,859 | 1,879 | +1 | +0.1% | 122,900 |
2011/02/09 | 1,876 | 1,888 | 1,858 | 1,878 | +14 | +0.8% | 163,900 |
2011/02/08 | 1,880 | 1,880 | 1,854 | 1,864 | +3 | +0.2% | 148,700 |
2011/02/07 | 1,870 | 1,871 | 1,847 | 1,861 | +11 | +0.6% | 144,600 |
2011/02/04 | 1,821 | 1,866 | 1,821 | 1,850 | +35 | +1.9% | 260,400 |
2011/02/03 | 1,819 | 1,819 | 1,803 | 1,815 | -6 | -0.3% | 103,000 |
2011/02/02 | 1,799 | 1,836 | 1,796 | 1,821 | +26 | +1.4% | 200,900 |
2011/02/01 | 1,800 | 1,802 | 1,778 | 1,795 | -14 | -0.8% | 227,400 |
2011/01/31 | 1,780 | 1,814 | 1,774 | 1,809 | +14 | +0.8% | 276,500 |
2011/01/28 | 1,820 | 1,820 | 1,788 | 1,795 | -18 | -1% | 168,600 |
2011/01/27 | 1,798 | 1,816 | 1,788 | 1,813 | +14 | +0.8% | 142,700 |
2011/01/26 | 1,797 | 1,808 | 1,792 | 1,799 | -11 | -0.6% | 186,100 |
2011/01/25 | 1,796 | 1,818 | 1,780 | 1,810 | -3 | -0.2% | 207,000 |
2011/01/24 | 1,794 | 1,819 | 1,788 | 1,813 | +33 | +1.9% | 315,900 |
2011/01/21 | 1,800 | 1,808 | 1,774 | 1,780 | -21 | -1.2% | 321,300 |
2011/01/20 | 1,805 | 1,813 | 1,789 | 1,801 | -14 | -0.8% | 187,400 |
2011/01/19 | 1,802 | 1,815 | 1,793 | 1,815 | +7 | +0.4% | 120,600 |
2011/01/18 | 1,819 | 1,820 | 1,798 | 1,808 | -6 | -0.3% | 101,100 |
2011/01/17 | 1,829 | 1,829 | 1,808 | 1,814 | +2 | +0.1% | 128,100 |
2011/01/14 | 1,811 | 1,830 | 1,792 | 1,812 | +4 | +0.2% | 205,700 |
2011/01/13 | 1,822 | 1,822 | 1,793 | 1,808 | +2 | +0.1% | 143,100 |
2011/01/12 | 1,803 | 1,819 | 1,800 | 1,806 | +21 | +1.2% | 253,600 |
2011/01/11 | 1,779 | 1,788 | 1,769 | 1,785 | +7 | +0.4% | 140,000 |
2011/01/07 | 1,792 | 1,793 | 1,774 | 1,778 | -6 | -0.3% | 126,000 |
2011/01/06 | 1,759 | 1,790 | 1,752 | 1,784 | +29 | +1.7% | 194,600 |
3351~
3400
件表示中 / 3587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 | 329,500円 | -4.9% | -28.6% | 3.98% | 15.03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 | 161,600円 | +2.2% | -19.2% | 5.57% | 5.32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 | 802,600円 | +4.0% | -24.4% | 4.98% | 9.74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 | 119,300円 | +0.3% | -5.7% | 3.94% | 9.09倍 | 0.61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 | 512,000円 | +1.5% | +26.3% | 6.04% | 12.44倍 | 0.77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