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 |
---|---|---|---|---|---|---|---|
2023/01/24 | 2,801 | 2,819 | 2,777 | 2,793 | +3 | +0.1% | 148,400 |
2023/01/23 | 2,782 | 2,790 | 2,754 | 2,790 | +32 | +1.2% | 151,300 |
2023/01/20 | 2,748 | 2,771 | 2,742 | 2,758 | +28 | +1% | 98,900 |
2023/01/19 | 2,742 | 2,755 | 2,725 | 2,730 | -25 | -0.9% | 76,500 |
2023/01/18 | 2,744 | 2,769 | 2,721 | 2,755 | +28 | +1% | 83,300 |
2023/01/17 | 2,730 | 2,739 | 2,719 | 2,727 | -8 | -0.3% | 114,900 |
2023/01/16 | 2,742 | 2,752 | 2,734 | 2,735 | -10 | -0.4% | 70,300 |
2023/01/13 | 2,757 | 2,777 | 2,740 | 2,745 | -28 | -1% | 97,500 |
2023/01/12 | 2,744 | 2,792 | 2,737 | 2,773 | +45 | +1.6% | 135,800 |
2023/01/11 | 2,720 | 2,742 | 2,720 | 2,728 | +25 | +0.9% | 109,500 |
2023/01/10 | 2,693 | 2,718 | 2,689 | 2,703 | +37 | +1.4% | 116,200 |
2023/01/06 | 2,663 | 2,677 | 2,655 | 2,666 | ±0 | ±0% | 153,400 |
2023/01/05 | 2,652 | 2,667 | 2,638 | 2,666 | +13 | +0.5% | 104,400 |
2023/01/04 | 2,696 | 2,699 | 2,652 | 2,653 | -50 | -1.8% | 94,600 |
2022/12/30 | 2,694 | 2,718 | 2,694 | 2,703 | -1 | ±0% | 88,300 |
2022/12/29 | 2,710 | 2,710 | 2,673 | 2,704 | -8 | -0.3% | 93,500 |
2022/12/28 | 2,715 | 2,721 | 2,697 | 2,712 | -7 | -0.3% | 132,600 |
2022/12/27 | 2,734 | 2,737 | 2,710 | 2,719 | +16 | +0.6% | 42,300 |
2022/12/26 | 2,694 | 2,715 | 2,692 | 2,703 | +10 | +0.4% | 48,400 |
2022/12/23 | 2,700 | 2,710 | 2,684 | 2,693 | -28 | -1% | 94,300 |
2022/12/22 | 2,719 | 2,730 | 2,709 | 2,721 | +14 | +0.5% | 86,800 |
2022/12/21 | 2,740 | 2,754 | 2,704 | 2,707 | -38 | -1.4% | 155,300 |
2022/12/20 | 2,778 | 2,798 | 2,727 | 2,745 | -33 | -1.2% | 112,100 |
2022/12/19 | 2,793 | 2,797 | 2,769 | 2,778 | -23 | -0.8% | 92,700 |
2022/12/16 | 2,809 | 2,814 | 2,784 | 2,801 | -14 | -0.5% | 152,300 |
2022/12/15 | 2,824 | 2,842 | 2,812 | 2,815 | -12 | -0.4% | 98,100 |
2022/12/14 | 2,792 | 2,832 | 2,788 | 2,827 | +35 | +1.3% | 120,200 |
2022/12/13 | 2,793 | 2,804 | 2,781 | 2,792 | +15 | +0.5% | 95,700 |
2022/12/12 | 2,795 | 2,803 | 2,777 | 2,777 | -23 | -0.8% | 103,500 |
2022/12/09 | 2,790 | 2,817 | 2,789 | 2,800 | ±0 | ±0% | 120,600 |
2022/12/08 | 2,778 | 2,800 | 2,768 | 2,800 | +1 | ±0% | 152,300 |
2022/12/07 | 2,787 | 2,820 | 2,787 | 2,799 | -6 | -0.2% | 98,900 |
2022/12/06 | 2,751 | 2,809 | 2,751 | 2,805 | +52 | +1.9% | 130,600 |
2022/12/05 | 2,813 | 2,822 | 2,751 | 2,753 | -46 | -1.6% | 138,300 |
2022/12/02 | 2,831 | 2,836 | 2,792 | 2,799 | -75 | -2.6% | 184,100 |
2022/12/01 | 2,862 | 2,881 | 2,860 | 2,874 | +31 | +1.1% | 154,400 |
2022/11/30 | 2,879 | 2,880 | 2,831 | 2,843 | -8 | -0.3% | 262,500 |
2022/11/29 | 2,850 | 2,854 | 2,826 | 2,851 | -20 | -0.7% | 133,600 |
2022/11/28 | 2,939 | 2,940 | 2,866 | 2,871 | -57 | -1.9% | 114,400 |
2022/11/25 | 2,930 | 2,930 | 2,912 | 2,928 | -9 | -0.3% | 73,100 |
2022/11/24 | 2,947 | 2,959 | 2,930 | 2,937 | +21 | +0.7% | 150,300 |
2022/11/22 | 2,894 | 2,924 | 2,894 | 2,916 | +32 | +1.1% | 110,600 |
2022/11/21 | 2,850 | 2,888 | 2,850 | 2,884 | +45 | +1.6% | 129,100 |
2022/11/18 | 2,837 | 2,849 | 2,828 | 2,839 | +27 | +1% | 88,700 |
2022/11/17 | 2,823 | 2,839 | 2,806 | 2,812 | ±0 | ±0% | 59,400 |
2022/11/16 | 2,819 | 2,832 | 2,790 | 2,812 | -17 | -0.6% | 97,300 |
2022/11/15 | 2,802 | 2,835 | 2,802 | 2,829 | +19 | +0.7% | 58,100 |
2022/11/14 | 2,812 | 2,829 | 2,801 | 2,810 | -15 | -0.5% | 97,800 |
2022/11/11 | 2,825 | 2,841 | 2,812 | 2,825 | +39 | +1.4% | 187,700 |
2022/11/10 | 2,790 | 2,805 | 2,779 | 2,786 | -30 | -1.1% | 186,000 |
451~
500
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 | 334,200円 | -4.9% | -28.6% | 3.92% | 15.24倍 | 0.76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 | 162,800円 | +2.2% | -19.2% | 5.53% | 5.36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 | 805,700円 | +4.0% | -24.4% | 4.96% | 9.78倍 | 0.88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 | 117,800円 | +0.3% | -5.7% | 3.99% | 8.97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 | 519,000円 | +1.5% | +26.3% | 5.95% | 12.61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