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 |
|---|---|---|---|---|---|---|---|
| 2026/08/27 | 1,748.5 | 1,771 | 1,741 | 1,752.5 | ±0 | ±0% | 428,800 |
| 2026/08/26 | 1,753.5 | 1,756.5 | 1,741.5 | 1,752.5 | -1 | -0.1% | 370,300 |
| 2026/08/25 | 1,755 | 1,760.5 | 1,742.5 | 1,753.5 | -0.5 | ±0% | 393,600 |
| 2026/08/24 | 1,730 | 1,760.5 | 1,715 | 1,754 | +36 | +2.1% | 521,100 |
| 2026/08/21 | 1,688 | 1,718 | 1,683 | 1,718 | +4.5 | +0.3% | 568,200 |
| 2026/08/20 | 1,757 | 1,760.5 | 1,703 | 1,713.5 | -32 | -1.8% | 672,500 |
| 2026/08/19 | 1,764 | 1,770 | 1,739 | 1,745.5 | -28 | -1.6% | 644,500 |
| 2026/08/18 | 1,805 | 1,815 | 1,765 | 1,773.5 | -4 | -0.2% | 1,057,500 |
| 2026/08/17 | 1,780 | 1,805 | 1,765.5 | 1,777.5 | +12 | +0.7% | 778,800 |
| 2026/08/14 | 1,744 | 1,775 | 1,736.5 | 1,765.5 | +18 | +1% | 817,400 |
| 2026/08/13 | 1,762.5 | 1,764 | 1,739 | 1,747.5 | +4.5 | +0.3% | 979,000 |
| 2026/08/12 | 1,766 | 1,766 | 1,717 | 1,743 | -5.5 | -0.3% | 633,600 |
| 2026/08/10 | 1,720.5 | 1,748.5 | 1,687 | 1,748.5 | -83 | -4.5% | 1,109,800 |
| 2026/08/07 | 1,850 | 1,857.5 | 1,816.5 | 1,831.5 | -15 | -0.8% | 728,900 |
| 2026/08/06 | 1,827.5 | 1,858.5 | 1,820 | 1,846.5 | +15.5 | +0.8% | 1,094,700 |
| 2026/08/05 | 1,780 | 1,843 | 1,771.5 | 1,831 | +77 | +4.4% | 1,232,400 |
| 2026/08/04 | 1,760 | 1,769 | 1,740 | 1,754 | -6 | -0.3% | 431,200 |
| 2026/08/03 | 1,785 | 1,786 | 1,722.5 | 1,760 | -29 | -1.6% | 472,800 |
| 2026/07/31 | 1,797 | 1,808.5 | 1,773.5 | 1,789 | +6 | +0.3% | 830,400 |
| 2026/07/30 | 1,777 | 1,799 | 1,766.5 | 1,783 | -13 | -0.7% | 408,400 |
| 2026/07/29 | 1,800 | 1,812 | 1,770 | 1,796 | -4 | -0.2% | 506,600 |
| 2026/07/28 | 1,810.5 | 1,819 | 1,781.5 | 1,800 | -29.5 | -1.6% | 456,700 |
| 2026/07/27 | 1,808.5 | 1,831 | 1,792 | 1,829.5 | +36.5 | +2% | 754,600 |
| 2026/07/24 | 1,780 | 1,800 | 1,764 | 1,793 | -6 | -0.3% | 336,200 |
| 2026/07/23 | 1,799 | 1,814.5 | 1,787 | 1,799 | +1 | +0.1% | 630,900 |
| 2026/07/22 | 1,826.5 | 1,838 | 1,788.5 | 1,798 | -28.5 | -1.6% | 565,000 |
| 2026/07/21 | 1,833 | 1,842.5 | 1,804 | 1,826.5 | +20.5 | +1.1% | 815,000 |
| 2026/07/17 | 1,840 | 1,840 | 1,780 | 1,806 | -34 | -1.8% | 560,500 |
| 2026/07/16 | 1,838 | 1,845 | 1,821 | 1,840 | +3 | +0.2% | 423,100 |
| 2026/07/15 | 1,840 | 1,855.5 | 1,817 | 1,837 | +6.5 | +0.4% | 846,300 |
| 2026/07/14 | 1,793.5 | 1,832.5 | 1,771 | 1,830.5 | +53.5 | +3% | 715,600 |
| 2026/07/13 | 1,797 | 1,808 | 1,747.5 | 1,777 | -6.5 | -0.4% | 493,400 |
| 2026/07/10 | 1,819.5 | 1,819.5 | 1,765 | 1,783.5 | -22.5 | -1.2% | 745,300 |
| 2026/07/09 | 1,840 | 1,842.5 | 1,790.5 | 1,806 | -43 | -2.3% | 490,200 |
| 2026/07/08 | 1,867 | 1,870.5 | 1,833.5 | 1,849 | -3.5 | -0.2% | 694,300 |
| 2026/07/07 | 1,931.5 | 1,975 | 1,850.5 | 1,852.5 | -79 | -4.1% | 905,100 |
| 2026/07/06 | 1,968 | 1,987 | 1,914.5 | 1,931.5 | -3.5 | -0.2% | 915,300 |
| 2026/07/03 | 1,911 | 1,937.5 | 1,883 | 1,935 | +39 | +2.1% | 1,195,700 |
| 2026/07/02 | 1,876.5 | 1,942.5 | 1,874 | 1,896 | +19.5 | +1% | 1,992,900 |
| 2026/07/01 | 1,900 | 1,920 | 1,868 | 1,876.5 | +0.5 | ±0% | 1,261,700 |
| 2026/06/30 | 1,830 | 1,892 | 1,813 | 1,876 | +6.5 | +0.3% | 1,389,000 |
| 2026/06/29 | 1,950 | 1,955.5 | 1,813 | 1,869.5 | +159.5 | +9.3% | 2,210,100 |
| 2026/06/26 | 1,685 | 1,733 | 1,679.5 | 1,710 | +62.5 | +3.8% | 966,100 |
| 2026/06/25 | 1,668.5 | 1,692 | 1,645 | 1,647.5 | -23 | -1.4% | 611,900 |
| 2026/06/24 | 1,677 | 1,695.5 | 1,663.5 | 1,670.5 | -14.5 | -0.9% | 353,300 |
| 2026/06/23 | 1,745 | 1,752 | 1,685 | 1,685 | -45 | -2.6% | 577,300 |
| 2026/06/22 | 1,640.5 | 1,730 | 1,637 | 1,730 | +84 | +5.1% | 941,400 |
| 2026/06/19 | 1,639 | 1,654 | 1,635 | 1,646 | +3.5 | +0.2% | 439,400 |
| 2026/06/18 | 1,658.5 | 1,669 | 1,618 | 1,642.5 | -28.5 | -1.7% | 547,600 |
| 2026/06/17 | 1,685 | 1,688.5 | 1,664.5 | 1,671 | +3 | +0.2% | 452,800 |
1～
50
件表示中 / 4014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 | 175,500円 | +12.6% | +11.0% | 2.96% | 15.12倍 | 1.11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 |
| 大和工 | 1,217,500円 | +11.0% | +33.4% | 3.29% | 12.65倍 | 1.35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 | 225,450円 | +9.0% | -6.2% | 2.31% | 16.38倍 | 0.95倍 |
|
高機能特殊鋼で世界有数。自動車向けをベースに航空、エネルギー、半導体向け先進素材拡大中 |
| ヨドコウ | 143,500円 | +8.5% | -14.9% | 4.32% | 17.43倍 | 1.01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 |
| 愛知鋼 | 324,000円 | +1.9% | +0.1% | 4.63% | 18.42倍 | 0.88倍 |
|
自動車部品用特殊鋼大手でトヨタグループ。加工技術高い。建機向けも。電子部品・磁石など育成 |
市場注目の銘柄
チャート関連のコラム
