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 |
|---|---|---|---|---|---|---|---|
| 2011/02/14 | 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 |
| 2011/01/05 | 1,759 | 1,759 | 1,742 | 1,755 | ±0 | ±0% | 87,100 |
| 2011/01/04 | 1,752 | 1,757 | 1,741 | 1,755 | +30 | +1.7% | 110,000 |
| 2010/12/30 | 1,738 | 1,739 | 1,718 | 1,725 | -13 | -0.7% | 110,600 |
| 2010/12/29 | 1,726 | 1,740 | 1,712 | 1,738 | +15 | +0.9% | 75,100 |
| 2010/12/28 | 1,709 | 1,729 | 1,708 | 1,723 | -7 | -0.4% | 84,300 |
| 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 |
3551～
3600
件表示中 / 3763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 | 374,700円 | +0.9% | +33.2% | 3.59% | 12.22倍 | 0.83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 | 178,700円 | -2.9% | -30.0% | 4.48% | 7.03倍 | 0.60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 | 905,200円 | -12.6% | -8.1% | 4.42% | 16.41倍 | 1.00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 | 123,000円 | -4.3% | -15.6% | 3.41% | 10.24倍 | 0.57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 | 132,000円 | -4.5% | -21.1% | 4.55% | 16.61倍 | 0.98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
