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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 3,870 | 3,879 | 3,829 | 3,839 | -10 | -0.3% | 116,700 |
| 2024/05/13 | 3,912 | 3,912 | 3,817 | 3,849 | -87 | -2.2% | 153,500 |
| 2024/05/10 | 3,956 | 3,960 | 3,910 | 3,936 | -9 | -0.2% | 135,300 |
| 2024/05/09 | 3,886 | 3,970 | 3,886 | 3,945 | +32 | +0.8% | 107,600 |
| 2024/05/08 | 3,922 | 3,940 | 3,892 | 3,913 | +12 | +0.3% | 162,300 |
| 2024/05/07 | 3,999 | 3,999 | 3,900 | 3,901 | -99 | -2.5% | 220,500 |
| 2024/05/02 | 4,023 | 4,045 | 3,985 | 4,000 | -3 | -0.1% | 142,100 |
| 2024/05/01 | 4,025 | 4,060 | 3,981 | 4,003 | -67 | -1.6% | 143,000 |
| 2024/04/30 | 4,070 | 4,073 | 4,027 | 4,070 | +18 | +0.4% | 175,700 |
| 2024/04/26 | 3,999 | 4,059 | 3,970 | 4,052 | +38 | +0.9% | 322,000 |
| 2024/04/25 | 4,056 | 4,070 | 3,998 | 4,014 | -100 | -2.4% | 160,900 |
| 2024/04/24 | 4,081 | 4,132 | 4,062 | 4,114 | +12 | +0.3% | 114,100 |
| 2024/04/23 | 4,118 | 4,133 | 4,100 | 4,102 | -11 | -0.3% | 102,800 |
| 2024/04/22 | 4,077 | 4,130 | 4,064 | 4,113 | +82 | +2% | 125,300 |
| 2024/04/19 | 4,046 | 4,087 | 3,991 | 4,031 | -61 | -1.5% | 208,600 |
| 2024/04/18 | 4,052 | 4,117 | 4,013 | 4,092 | +52 | +1.3% | 108,500 |
| 2024/04/17 | 4,103 | 4,121 | 4,000 | 4,040 | -60 | -1.5% | 140,300 |
| 2024/04/16 | 4,137 | 4,150 | 4,093 | 4,100 | -97 | -2.3% | 154,700 |
| 2024/04/15 | 4,113 | 4,200 | 4,101 | 4,197 | +62 | +1.5% | 156,700 |
| 2024/04/12 | 4,121 | 4,159 | 4,108 | 4,135 | +14 | +0.3% | 176,500 |
| 2024/04/11 | 4,080 | 4,138 | 4,042 | 4,121 | +6 | +0.1% | 153,900 |
| 2024/04/10 | 4,180 | 4,190 | 4,101 | 4,115 | -70 | -1.7% | 220,000 |
| 2024/04/09 | 4,178 | 4,204 | 4,157 | 4,185 | +33 | +0.8% | 157,900 |
| 2024/04/08 | 4,159 | 4,225 | 4,138 | 4,152 | +29 | +0.7% | 210,800 |
| 2024/04/05 | 4,010 | 4,126 | 4,000 | 4,123 | +63 | +1.6% | 144,600 |
| 2024/04/04 | 4,035 | 4,080 | 4,020 | 4,060 | +65 | +1.6% | 144,300 |
| 2024/04/03 | 3,962 | 3,995 | 3,943 | 3,995 | +19 | +0.5% | 139,200 |
| 2024/04/02 | 3,974 | 4,031 | 3,963 | 3,976 | -12 | -0.3% | 120,300 |
| 2024/04/01 | 4,022 | 4,024 | 3,950 | 3,988 | -34 | -0.8% | 109,100 |
| 2024/03/29 | 4,023 | 4,039 | 3,982 | 4,022 | -4 | -0.1% | 104,700 |
| 2024/03/28 | 4,025 | 4,064 | 4,009 | 4,026 | -89 | -2.2% | 155,400 |
| 2024/03/27 | 4,096 | 4,153 | 4,083 | 4,115 | +35 | +0.9% | 225,300 |
| 2024/03/26 | 4,124 | 4,124 | 4,060 | 4,080 | -28 | -0.7% | 180,400 |
| 2024/03/25 | 4,150 | 4,150 | 4,108 | 4,108 | -16 | -0.4% | 172,600 |
| 2024/03/22 | 4,090 | 4,135 | 4,057 | 4,124 | +51 | +1.3% | 173,300 |
| 2024/03/21 | 4,088 | 4,088 | 4,026 | 4,073 | +54 | +1.3% | 149,400 |
| 2024/03/19 | 3,978 | 4,031 | 3,976 | 4,019 | +59 | +1.5% | 113,700 |
| 2024/03/18 | 4,006 | 4,006 | 3,945 | 3,960 | -16 | -0.4% | 144,200 |
| 2024/03/15 | 3,899 | 3,981 | 3,888 | 3,976 | +77 | +2% | 288,500 |
| 2024/03/14 | 3,911 | 3,911 | 3,834 | 3,899 | +21 | +0.5% | 169,100 |
| 2024/03/13 | 3,849 | 3,895 | 3,836 | 3,878 | +54 | +1.4% | 167,900 |
| 2024/03/12 | 3,880 | 3,880 | 3,782 | 3,824 | -70 | -1.8% | 159,800 |
| 2024/03/11 | 3,980 | 4,000 | 3,848 | 3,894 | -111 | -2.8% | 179,700 |
| 2024/03/08 | 3,927 | 4,017 | 3,920 | 4,005 | +56 | +1.4% | 189,300 |
| 2024/03/07 | 3,968 | 3,985 | 3,943 | 3,949 | +7 | +0.2% | 154,500 |
| 2024/03/06 | 3,900 | 3,967 | 3,898 | 3,942 | +20 | +0.5% | 128,300 |
| 2024/03/05 | 3,893 | 3,944 | 3,881 | 3,922 | +16 | +0.4% | 147,800 |
| 2024/03/04 | 3,966 | 3,971 | 3,889 | 3,906 | -80 | -2% | 178,000 |
| 2024/03/01 | 3,933 | 4,003 | 3,921 | 3,986 | +66 | +1.7% | 294,500 |
| 2024/02/29 | 3,982 | 3,982 | 3,881 | 3,920 | -94 | -2.3% | 506,900 |
1～
50
件表示中 / 3454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 | 383,900円 | +3.2% | -5.6% | 3.41% | 12.59倍 | 0.88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 | 861,800円 | +11.3% | -22.4% | 4.64% | 9.98倍 | 1.05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 | 159,500円 | +3.2% | - | 2.95% | 10.30倍 | 0.79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 | 530,000円 | +3.9% | +21.0% | 5.83% | 12.87倍 | 0.81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 |
| 東製鉄 | 165,900円 | +0.8% | -22.0% | 3.01% | 8.63倍 | 0.89倍 |
|
電炉の雄。独立系で業界首位級。建材が主力で、機動的な価格政策に特長。熱延鋼板にも進出 |
市場注目の銘柄
チャート関連のコラム
