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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,699 | 1,707 | 1,669 | 1,686 | -22 | -1.3% | 231,300 |
| 2010/08/03 | 1,700 | 1,717 | 1,686 | 1,708 | +19 | +1.1% | 207,000 |
| 2010/08/02 | 1,722 | 1,722 | 1,683 | 1,689 | -33 | -1.9% | 167,200 |
| 2010/07/30 | 1,736 | 1,736 | 1,710 | 1,722 | -14 | -0.8% | 164,100 |
| 2010/07/29 | 1,741 | 1,750 | 1,724 | 1,736 | -31 | -1.8% | 165,800 |
| 2010/07/28 | 1,766 | 1,773 | 1,746 | 1,767 | +29 | +1.7% | 199,700 |
| 2010/07/27 | 1,733 | 1,766 | 1,728 | 1,738 | -3 | -0.2% | 155,100 |
| 2010/07/26 | 1,730 | 1,763 | 1,730 | 1,741 | +20 | +1.2% | 168,600 |
| 2010/07/23 | 1,728 | 1,734 | 1,710 | 1,721 | +11 | +0.6% | 248,000 |
| 2010/07/22 | 1,693 | 1,724 | 1,686 | 1,710 | -7 | -0.4% | 156,400 |
| 2010/07/21 | 1,725 | 1,728 | 1,696 | 1,717 | +16 | +0.9% | 151,000 |
| 2010/07/20 | 1,700 | 1,746 | 1,690 | 1,701 | -12 | -0.7% | 156,800 |
| 2010/07/16 | 1,728 | 1,729 | 1,703 | 1,713 | -19 | -1.1% | 120,200 |
| 2010/07/15 | 1,755 | 1,755 | 1,725 | 1,732 | -22 | -1.3% | 112,100 |
| 2010/07/14 | 1,749 | 1,768 | 1,732 | 1,754 | +29 | +1.7% | 138,300 |
| 2010/07/13 | 1,768 | 1,768 | 1,713 | 1,725 | -32 | -1.8% | 155,700 |
| 2010/07/12 | 1,751 | 1,783 | 1,751 | 1,757 | -5 | -0.3% | 157,100 |
| 2010/07/09 | 1,763 | 1,784 | 1,744 | 1,762 | -7 | -0.4% | 230,900 |
| 2010/07/08 | 1,770 | 1,797 | 1,754 | 1,769 | +39 | +2.3% | 213,100 |
| 2010/07/07 | 1,739 | 1,757 | 1,725 | 1,730 | -8 | -0.5% | 219,600 |
| 2010/07/06 | 1,712 | 1,742 | 1,698 | 1,738 | +25 | +1.5% | 167,000 |
| 2010/07/05 | 1,700 | 1,718 | 1,699 | 1,713 | +14 | +0.8% | 110,900 |
| 2010/07/02 | 1,692 | 1,706 | 1,678 | 1,699 | +28 | +1.7% | 144,900 |
| 2010/07/01 | 1,672 | 1,693 | 1,663 | 1,671 | -33 | -1.9% | 182,200 |
| 2010/06/30 | 1,665 | 1,704 | 1,660 | 1,704 | +5 | +0.3% | 194,300 |
| 2010/06/29 | 1,701 | 1,732 | 1,688 | 1,699 | -12 | -0.7% | 119,500 |
| 2010/06/28 | 1,727 | 1,728 | 1,690 | 1,711 | -7 | -0.4% | 114,000 |
| 2010/06/25 | 1,699 | 1,736 | 1,699 | 1,718 | -15 | -0.9% | 155,400 |
| 2010/06/24 | 1,725 | 1,748 | 1,719 | 1,733 | -2 | -0.1% | 102,100 |
| 2010/06/23 | 1,742 | 1,756 | 1,734 | 1,735 | -30 | -1.7% | 117,400 |
| 2010/06/22 | 1,761 | 1,777 | 1,751 | 1,765 | -21 | -1.2% | 187,200 |
| 2010/06/21 | 1,760 | 1,791 | 1,754 | 1,786 | +36 | +2.1% | 150,300 |
| 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 |
3501～
3550
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 | 330,700円 | -4.9% | -28.6% | 3.96% | 15.08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 | 162,500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 | 792,100円 | +4.0% | -24.4% | 5.05% | 9.61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 | 116,600円 | +0.3% | -5.7% | 4.03% | 8.88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
