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 |
|---|---|---|---|---|---|---|---|
| 2010/09/13 | 1,717 | 1,718 | 1,692 | 1,696 | -15 | -0.9% | 321,100 |
| 2010/09/10 | 1,672 | 1,716 | 1,672 | 1,711 | +3 | +0.2% | 378,700 |
| 2010/09/09 | 1,710 | 1,717 | 1,695 | 1,708 | +8 | +0.5% | 370,100 |
| 2010/09/08 | 1,688 | 1,706 | 1,686 | 1,700 | +37 | +2.2% | 414,700 |
| 2010/09/07 | 1,680 | 1,680 | 1,642 | 1,663 | -16 | -1% | 295,100 |
| 2010/09/06 | 1,666 | 1,679 | 1,646 | 1,679 | +26 | +1.6% | 109,300 |
| 2010/09/03 | 1,638 | 1,653 | 1,633 | 1,653 | +12 | +0.7% | 129,000 |
| 2010/09/02 | 1,668 | 1,670 | 1,618 | 1,641 | +8 | +0.5% | 182,700 |
| 2010/09/01 | 1,597 | 1,643 | 1,590 | 1,633 | +33 | +2.1% | 281,800 |
| 2010/08/31 | 1,620 | 1,624 | 1,589 | 1,600 | -49 | -3% | 223,300 |
| 2010/08/30 | 1,651 | 1,679 | 1,645 | 1,649 | +12 | +0.7% | 125,500 |
| 2010/08/27 | 1,624 | 1,644 | 1,608 | 1,637 | +9 | +0.6% | 243,700 |
| 2010/08/26 | 1,626 | 1,631 | 1,607 | 1,628 | -1 | -0.1% | 153,800 |
| 2010/08/25 | 1,608 | 1,637 | 1,601 | 1,629 | -9 | -0.5% | 184,500 |
| 2010/08/24 | 1,637 | 1,641 | 1,621 | 1,638 | -10 | -0.6% | 191,700 |
| 2010/08/23 | 1,655 | 1,667 | 1,646 | 1,648 | -5 | -0.3% | 258,900 |
| 2010/08/20 | 1,654 | 1,672 | 1,646 | 1,653 | -23 | -1.4% | 259,100 |
| 2010/08/19 | 1,630 | 1,677 | 1,630 | 1,676 | +48 | +2.9% | 261,400 |
| 2010/08/18 | 1,609 | 1,630 | 1,595 | 1,628 | +36 | +2.3% | 217,800 |
| 2010/08/17 | 1,585 | 1,603 | 1,581 | 1,592 | -7 | -0.4% | 111,900 |
| 2010/08/16 | 1,589 | 1,612 | 1,581 | 1,599 | +5 | +0.3% | 156,300 |
| 2010/08/13 | 1,601 | 1,613 | 1,584 | 1,594 | -18 | -1.1% | 249,500 |
| 2010/08/12 | 1,600 | 1,612 | 1,589 | 1,612 | -8 | -0.5% | 169,200 |
| 2010/08/11 | 1,635 | 1,640 | 1,607 | 1,620 | -12 | -0.7% | 190,000 |
| 2010/08/10 | 1,705 | 1,705 | 1,629 | 1,632 | -82 | -4.8% | 434,800 |
| 2010/08/09 | 1,732 | 1,741 | 1,702 | 1,714 | -33 | -1.9% | 294,300 |
| 2010/08/06 | 1,687 | 1,753 | 1,687 | 1,747 | +62 | +3.7% | 212,500 |
| 2010/08/05 | 1,701 | 1,719 | 1,673 | 1,685 | -1 | -0.1% | 297,300 |
| 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 |
3651～
3700
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 | 371,900円 | +0.9% | +33.2% | 3.62% | 12.13倍 | 0.82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 | 178,000円 | -2.9% | -30.0% | 4.49% | 7.00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 | 902,300円 | -12.6% | -8.1% | 4.43% | 16.36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 | 132,100円 | -4.5% | -21.1% | 4.54% | 16.62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
