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 |
|---|---|---|---|---|---|---|---|
| 2010/12/27 | 1,728 | 1,739 | 1,724 | 1,730 | -9 | -0.5% | 94,500 |
| 2010/12/24 | 1,754 | 1,755 | 1,731 | 1,739 | -17 | -1% | 95,900 |
| 2010/12/22 | 1,768 | 1,771 | 1,748 | 1,756 | -1 | -0.1% | 148,700 |
| 2010/12/21 | 1,753 | 1,765 | 1,748 | 1,757 | +4 | +0.2% | 87,800 |
| 2010/12/20 | 1,749 | 1,760 | 1,745 | 1,753 | -5 | -0.3% | 154,000 |
| 2010/12/17 | 1,745 | 1,764 | 1,745 | 1,758 | +23 | +1.3% | 175,500 |
| 2010/12/16 | 1,766 | 1,772 | 1,735 | 1,735 | -49 | -2.7% | 390,700 |
| 2010/12/15 | 1,779 | 1,784 | 1,744 | 1,784 | +16 | +0.9% | 224,500 |
| 2010/12/14 | 1,743 | 1,771 | 1,740 | 1,768 | +18 | +1% | 196,500 |
| 2010/12/13 | 1,712 | 1,751 | 1,704 | 1,750 | +46 | +2.7% | 242,900 |
| 2010/12/10 | 1,720 | 1,728 | 1,698 | 1,704 | -7 | -0.4% | 287,500 |
| 2010/12/09 | 1,700 | 1,721 | 1,699 | 1,711 | +15 | +0.9% | 186,500 |
| 2010/12/08 | 1,680 | 1,698 | 1,676 | 1,696 | +26 | +1.6% | 200,100 |
| 2010/12/07 | 1,670 | 1,678 | 1,656 | 1,670 | -5 | -0.3% | 140,300 |
| 2010/12/06 | 1,666 | 1,682 | 1,666 | 1,675 | +13 | +0.8% | 139,700 |
| 2010/12/03 | 1,658 | 1,665 | 1,649 | 1,662 | +14 | +0.8% | 159,100 |
| 2010/12/02 | 1,653 | 1,663 | 1,637 | 1,648 | +9 | +0.5% | 177,900 |
| 2010/12/01 | 1,611 | 1,640 | 1,606 | 1,639 | +36 | +2.2% | 195,200 |
| 2010/11/30 | 1,645 | 1,648 | 1,603 | 1,603 | -50 | -3% | 303,300 |
| 2010/11/29 | 1,653 | 1,673 | 1,641 | 1,653 | +6 | +0.4% | 140,800 |
| 2010/11/26 | 1,641 | 1,656 | 1,631 | 1,647 | +1 | +0.1% | 162,900 |
| 2010/11/25 | 1,640 | 1,665 | 1,626 | 1,646 | +10 | +0.6% | 141,900 |
| 2010/11/24 | 1,663 | 1,673 | 1,622 | 1,636 | -36 | -2.2% | 229,900 |
| 2010/11/22 | 1,673 | 1,682 | 1,663 | 1,672 | +14 | +0.8% | 89,600 |
| 2010/11/19 | 1,660 | 1,662 | 1,644 | 1,658 | +1 | +0.1% | 219,900 |
| 2010/11/18 | 1,629 | 1,660 | 1,621 | 1,657 | +28 | +1.7% | 175,500 |
| 2010/11/17 | 1,614 | 1,632 | 1,606 | 1,629 | +3 | +0.2% | 174,800 |
| 2010/11/16 | 1,627 | 1,637 | 1,617 | 1,626 | -8 | -0.5% | 197,200 |
| 2010/11/15 | 1,632 | 1,634 | 1,607 | 1,634 | -2 | -0.1% | 194,800 |
| 2010/11/12 | 1,646 | 1,658 | 1,633 | 1,636 | -9 | -0.5% | 219,000 |
| 2010/11/11 | 1,662 | 1,664 | 1,639 | 1,645 | -30 | -1.8% | 226,700 |
| 2010/11/10 | 1,678 | 1,693 | 1,663 | 1,675 | +5 | +0.3% | 213,700 |
| 2010/11/09 | 1,656 | 1,682 | 1,650 | 1,670 | +6 | +0.4% | 281,400 |
| 2010/11/08 | 1,671 | 1,690 | 1,658 | 1,664 | -3 | -0.2% | 180,300 |
| 2010/11/05 | 1,650 | 1,681 | 1,648 | 1,667 | +38 | +2.3% | 245,700 |
| 2010/11/04 | 1,618 | 1,647 | 1,600 | 1,629 | +29 | +1.8% | 231,200 |
| 2010/11/02 | 1,597 | 1,613 | 1,597 | 1,600 | -5 | -0.3% | 187,000 |
| 2010/11/01 | 1,594 | 1,618 | 1,581 | 1,605 | +12 | +0.8% | 219,400 |
| 2010/10/29 | 1,585 | 1,600 | 1,575 | 1,593 | +6 | +0.4% | 238,600 |
| 2010/10/28 | 1,603 | 1,604 | 1,576 | 1,587 | -5 | -0.3% | 478,900 |
| 2010/10/27 | 1,615 | 1,615 | 1,578 | 1,592 | -11 | -0.7% | 315,700 |
| 2010/10/26 | 1,617 | 1,625 | 1,597 | 1,603 | -5 | -0.3% | 191,100 |
| 2010/10/25 | 1,616 | 1,632 | 1,594 | 1,608 | +6 | +0.4% | 292,100 |
| 2010/10/22 | 1,604 | 1,621 | 1,600 | 1,602 | +10 | +0.6% | 246,000 |
| 2010/10/21 | 1,618 | 1,618 | 1,583 | 1,592 | -17 | -1.1% | 192,200 |
| 2010/10/20 | 1,600 | 1,612 | 1,571 | 1,609 | -8 | -0.5% | 242,600 |
| 2010/10/19 | 1,610 | 1,633 | 1,606 | 1,617 | +10 | +0.6% | 229,000 |
| 2010/10/18 | 1,599 | 1,630 | 1,588 | 1,607 | +5 | +0.3% | 253,800 |
| 2010/10/15 | 1,621 | 1,627 | 1,595 | 1,602 | -18 | -1.1% | 180,800 |
| 2010/10/14 | 1,614 | 1,644 | 1,614 | 1,620 | +23 | +1.4% | 207,200 |
3551～
3600
件表示中 / 3732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 | 345,800円 | +0.9% | +33.2% | 3.88% | 11.27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 | 157,000円 | -0.2% | -23.7% | 5.10% | 6.17倍 | 0.53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 | 872,100円 | -2.5% | +2.9% | 4.59% | 13.44倍 | 0.97倍 |
|
電炉大手でＨ形鋼が主力。海外積極的、タイのほか持分で影響大きい米国、ベトナム、韓国など |
| 大特鋼 | 98,200円 | -4.3% | -15.6% | 4.28% | 8.42倍 | 0.48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 | 113,400円 | -2.6% | -25.3% | 4.76% | 15.77倍 | 0.85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
