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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,333 | 3,343 | 3,303 | 3,312 | -21 | -0.6% | 65,800 |
| 2024/11/20 | 3,312 | 3,352 | 3,308 | 3,333 | -6 | -0.2% | 90,100 |
| 2024/11/19 | 3,315 | 3,365 | 3,315 | 3,339 | +49 | +1.5% | 160,100 |
| 2024/11/18 | 3,243 | 3,307 | 3,233 | 3,290 | +47 | +1.4% | 142,300 |
| 2024/11/15 | 3,248 | 3,276 | 3,239 | 3,243 | +10 | +0.3% | 126,400 |
| 2024/11/14 | 3,255 | 3,276 | 3,230 | 3,233 | -8 | -0.2% | 204,900 |
| 2024/11/13 | 3,251 | 3,267 | 3,240 | 3,241 | -13 | -0.4% | 193,700 |
| 2024/11/12 | 3,225 | 3,262 | 3,220 | 3,254 | +34 | +1.1% | 216,000 |
| 2024/11/11 | 3,293 | 3,297 | 3,211 | 3,220 | -143 | -4.3% | 291,000 |
| 2024/11/08 | 3,422 | 3,432 | 3,360 | 3,363 | -54 | -1.6% | 97,200 |
| 2024/11/07 | 3,381 | 3,457 | 3,381 | 3,417 | +57 | +1.7% | 126,600 |
| 2024/11/06 | 3,348 | 3,393 | 3,340 | 3,360 | +27 | +0.8% | 136,500 |
| 2024/11/05 | 3,319 | 3,359 | 3,304 | 3,333 | +29 | +0.9% | 147,300 |
| 2024/11/01 | 3,290 | 3,326 | 3,280 | 3,304 | -8 | -0.2% | 90,800 |
| 2024/10/31 | 3,304 | 3,330 | 3,293 | 3,312 | +8 | +0.2% | 100,500 |
| 2024/10/30 | 3,291 | 3,319 | 3,289 | 3,304 | +14 | +0.4% | 164,900 |
| 2024/10/29 | 3,259 | 3,296 | 3,249 | 3,290 | +36 | +1.1% | 121,900 |
| 2024/10/28 | 3,220 | 3,267 | 3,207 | 3,254 | +20 | +0.6% | 95,600 |
| 2024/10/25 | 3,250 | 3,265 | 3,218 | 3,234 | -24 | -0.7% | 69,400 |
| 2024/10/24 | 3,272 | 3,278 | 3,250 | 3,258 | -31 | -0.9% | 74,000 |
| 2024/10/23 | 3,281 | 3,321 | 3,280 | 3,289 | +2 | +0.1% | 72,000 |
| 2024/10/22 | 3,321 | 3,321 | 3,282 | 3,287 | -36 | -1.1% | 101,500 |
| 2024/10/21 | 3,327 | 3,347 | 3,316 | 3,323 | ±0 | ±0% | 51,200 |
| 2024/10/18 | 3,344 | 3,344 | 3,313 | 3,323 | +11 | +0.3% | 52,700 |
| 2024/10/17 | 3,330 | 3,347 | 3,311 | 3,312 | -28 | -0.8% | 63,000 |
| 2024/10/16 | 3,322 | 3,375 | 3,317 | 3,340 | -11 | -0.3% | 80,800 |
| 2024/10/15 | 3,350 | 3,368 | 3,332 | 3,351 | +16 | +0.5% | 116,400 |
| 2024/10/11 | 3,340 | 3,352 | 3,329 | 3,335 | -24 | -0.7% | 88,400 |
| 2024/10/10 | 3,356 | 3,378 | 3,350 | 3,359 | +3 | +0.1% | 89,400 |
| 2024/10/09 | 3,357 | 3,370 | 3,338 | 3,356 | -1 | ±0% | 100,900 |
| 2024/10/08 | 3,400 | 3,405 | 3,347 | 3,357 | -72 | -2.1% | 99,100 |
| 2024/10/07 | 3,478 | 3,478 | 3,421 | 3,429 | -8 | -0.2% | 92,400 |
| 2024/10/04 | 3,412 | 3,450 | 3,404 | 3,437 | +51 | +1.5% | 105,700 |
| 2024/10/03 | 3,434 | 3,437 | 3,386 | 3,386 | +10 | +0.3% | 76,900 |
| 2024/10/02 | 3,387 | 3,420 | 3,353 | 3,376 | -3 | -0.1% | 88,000 |
| 2024/10/01 | 3,373 | 3,389 | 3,340 | 3,379 | +16 | +0.5% | 130,100 |
| 2024/09/30 | 3,306 | 3,383 | 3,305 | 3,363 | -52 | -1.5% | 129,300 |
| 2024/09/27 | 3,415 | 3,446 | 3,400 | 3,415 | -45 | -1.3% | 191,300 |
| 2024/09/26 | 3,432 | 3,476 | 3,418 | 3,460 | +54 | +1.6% | 476,700 |
| 2024/09/25 | 3,419 | 3,419 | 3,355 | 3,406 | +51 | +1.5% | 279,300 |
| 2024/09/24 | 3,371 | 3,374 | 3,321 | 3,355 | +28 | +0.8% | 313,800 |
| 2024/09/20 | 3,379 | 3,380 | 3,316 | 3,327 | -12 | -0.4% | 359,100 |
| 2024/09/19 | 3,347 | 3,362 | 3,324 | 3,339 | +28 | +0.8% | 175,100 |
| 2024/09/18 | 3,320 | 3,339 | 3,286 | 3,311 | +17 | +0.5% | 149,900 |
| 2024/09/17 | 3,328 | 3,345 | 3,257 | 3,294 | -24 | -0.7% | 201,600 |
| 2024/09/13 | 3,314 | 3,346 | 3,305 | 3,318 | -28 | -0.8% | 177,700 |
| 2024/09/12 | 3,375 | 3,375 | 3,297 | 3,346 | +34 | +1% | 180,100 |
| 2024/09/11 | 3,351 | 3,369 | 3,290 | 3,312 | -84 | -2.5% | 177,300 |
| 2024/09/10 | 3,368 | 3,403 | 3,368 | 3,396 | +9 | +0.3% | 140,300 |
| 2024/09/09 | 3,320 | 3,389 | 3,320 | 3,387 | -11 | -0.3% | 146,300 |
1～
50
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 | 331,200円 | -4.9% | -28.6% | 3.96% | 15.10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 | 161,900円 | +2.2% | -19.2% | 5.56% | 5.33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 | 795,900円 | +4.0% | -24.4% | 5.03% | 9.66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 | 117,300円 | +0.3% | -5.7% | 4.01% | 8.93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
