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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 1,753 | 1,757 | 1,728 | 1,750 | +7 | +0.4% | 246,400 |
| 2010/06/17 | 1,716 | 1,745 | 1,710 | 1,743 | +27 | +1.6% | 265,100 |
| 2010/06/16 | 1,726 | 1,726 | 1,703 | 1,716 | +20 | +1.2% | 208,300 |
| 2010/06/15 | 1,691 | 1,701 | 1,680 | 1,696 | -5 | -0.3% | 133,400 |
| 2010/06/14 | 1,710 | 1,715 | 1,691 | 1,701 | +3 | +0.2% | 129,800 |
| 2010/06/11 | 1,714 | 1,714 | 1,671 | 1,698 | +22 | +1.3% | 291,700 |
| 2010/06/10 | 1,643 | 1,687 | 1,624 | 1,676 | +47 | +2.9% | 371,900 |
| 2010/06/09 | 1,603 | 1,642 | 1,603 | 1,629 | +12 | +0.7% | 402,500 |
| 2010/06/08 | 1,604 | 1,620 | 1,587 | 1,617 | +23 | +1.4% | 441,700 |
| 2010/06/07 | 1,601 | 1,602 | 1,590 | 1,594 | -47 | -2.9% | 184,000 |
| 2010/06/04 | 1,661 | 1,661 | 1,634 | 1,641 | -19 | -1.1% | 272,500 |
| 2010/06/03 | 1,680 | 1,687 | 1,658 | 1,660 | +20 | +1.2% | 259,700 |
| 2010/06/02 | 1,629 | 1,670 | 1,622 | 1,640 | +5 | +0.3% | 331,600 |
| 2010/06/01 | 1,636 | 1,641 | 1,614 | 1,635 | -13 | -0.8% | 224,100 |
| 2010/05/31 | 1,620 | 1,650 | 1,617 | 1,648 | +27 | +1.7% | 276,700 |
| 2010/05/28 | 1,636 | 1,640 | 1,612 | 1,621 | +15 | +0.9% | 391,400 |
| 2010/05/27 | 1,600 | 1,613 | 1,597 | 1,606 | -6 | -0.4% | 413,700 |
| 2010/05/26 | 1,657 | 1,665 | 1,589 | 1,612 | -60 | -3.6% | 1,108,800 |
| 2010/05/25 | 1,680 | 1,707 | 1,664 | 1,672 | -36 | -2.1% | 254,700 |
| 2010/05/24 | 1,687 | 1,728 | 1,682 | 1,708 | +5 | +0.3% | 341,600 |
| 2010/05/21 | 1,713 | 1,738 | 1,689 | 1,703 | -50 | -2.9% | 228,500 |
| 2010/05/20 | 1,751 | 1,778 | 1,741 | 1,753 | +3 | +0.2% | 331,300 |
| 2010/05/19 | 1,770 | 1,770 | 1,726 | 1,750 | -31 | -1.7% | 346,000 |
| 2010/05/18 | 1,817 | 1,820 | 1,766 | 1,781 | -35 | -1.9% | 206,300 |
| 2010/05/17 | 1,825 | 1,850 | 1,805 | 1,816 | -18 | -1% | 382,300 |
| 2010/05/14 | 1,870 | 1,870 | 1,829 | 1,834 | -36 | -1.9% | 507,100 |
| 2010/05/13 | 1,854 | 1,872 | 1,833 | 1,870 | +51 | +2.8% | 370,500 |
| 2010/05/12 | 1,840 | 1,840 | 1,802 | 1,819 | +16 | +0.9% | 428,900 |
| 2010/05/11 | 1,829 | 1,829 | 1,790 | 1,803 | -8 | -0.4% | 277,500 |
| 2010/05/10 | 1,796 | 1,827 | 1,790 | 1,811 | +1 | +0.1% | 193,000 |
| 2010/05/07 | 1,766 | 1,819 | 1,742 | 1,810 | +4 | +0.2% | 455,200 |
| 2010/05/06 | 1,814 | 1,823 | 1,738 | 1,806 | -8 | -0.4% | 664,000 |
| 2010/04/30 | 1,823 | 1,825 | 1,803 | 1,814 | -9 | -0.5% | 223,100 |
| 2010/04/28 | 1,856 | 1,856 | 1,813 | 1,823 | -44 | -2.4% | 297,500 |
| 2010/04/27 | 1,865 | 1,874 | 1,843 | 1,867 | -5 | -0.3% | 150,000 |
| 2010/04/26 | 1,878 | 1,882 | 1,859 | 1,872 | +4 | +0.2% | 144,000 |
| 2010/04/23 | 1,842 | 1,868 | 1,838 | 1,868 | +18 | +1% | 216,600 |
| 2010/04/22 | 1,866 | 1,868 | 1,821 | 1,850 | -16 | -0.9% | 273,700 |
| 2010/04/21 | 1,860 | 1,884 | 1,842 | 1,866 | +29 | +1.6% | 165,200 |
| 2010/04/20 | 1,841 | 1,858 | 1,826 | 1,837 | -1 | -0.1% | 107,100 |
| 2010/04/19 | 1,830 | 1,856 | 1,827 | 1,838 | -15 | -0.8% | 188,200 |
| 2010/04/16 | 1,867 | 1,873 | 1,842 | 1,853 | -22 | -1.2% | 155,400 |
| 2010/04/15 | 1,865 | 1,889 | 1,858 | 1,875 | +13 | +0.7% | 167,400 |
| 2010/04/14 | 1,860 | 1,879 | 1,840 | 1,862 | -6 | -0.3% | 152,600 |
| 2010/04/13 | 1,892 | 1,892 | 1,855 | 1,868 | -24 | -1.3% | 153,700 |
| 2010/04/12 | 1,890 | 1,896 | 1,875 | 1,892 | -4 | -0.2% | 141,500 |
| 2010/04/09 | 1,898 | 1,900 | 1,870 | 1,896 | -1 | -0.1% | 134,400 |
| 2010/04/08 | 1,918 | 1,918 | 1,886 | 1,897 | -29 | -1.5% | 218,500 |
| 2010/04/07 | 1,888 | 1,933 | 1,888 | 1,926 | +32 | +1.7% | 315,200 |
| 2010/04/06 | 1,912 | 1,912 | 1,889 | 1,894 | -17 | -0.9% | 216,200 |
3401～
3450
件表示中 / 3453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 | 385,300円 | +3.2% | -5.6% | 3.40% | 12.63倍 | 0.88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 |
| 大和工 | 860,900円 | +11.3% | -22.4% | 4.65% | 9.97倍 | 1.05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 | 158,200円 | +3.2% | - | 2.97% | 10.22倍 | 0.79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 | 534,000円 | +3.9% | +21.0% | 5.79% | 12.96倍 | 0.81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 |
| 東製鉄 | 164,200円 | +0.8% | -22.0% | 3.05% | 8.54倍 | 0.88倍 |
|
電炉の雄。独立系で業界首位級。建材が主力で、機動的な価格政策に特長。熱延鋼板にも進出 |
市場注目の銘柄
チャート関連のコラム
