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 |
|---|---|---|---|---|---|---|---|
| 2023/06/16 | 3,298 | 3,303 | 3,267 | 3,274 | -29 | -0.9% | 596,000 |
| 2023/06/15 | 3,302 | 3,320 | 3,285 | 3,303 | -19 | -0.6% | 199,000 |
| 2023/06/14 | 3,268 | 3,322 | 3,262 | 3,322 | +78 | +2.4% | 205,400 |
| 2023/06/13 | 3,234 | 3,263 | 3,227 | 3,244 | -2 | -0.1% | 147,500 |
| 2023/06/12 | 3,240 | 3,258 | 3,212 | 3,246 | +13 | +0.4% | 130,000 |
| 2023/06/09 | 3,207 | 3,244 | 3,199 | 3,233 | +36 | +1.1% | 157,800 |
| 2023/06/08 | 3,231 | 3,247 | 3,185 | 3,197 | -4 | -0.1% | 161,300 |
| 2023/06/07 | 3,240 | 3,240 | 3,192 | 3,201 | -18 | -0.6% | 209,700 |
| 2023/06/06 | 3,194 | 3,228 | 3,176 | 3,219 | +6 | +0.2% | 100,600 |
| 2023/06/05 | 3,230 | 3,240 | 3,190 | 3,213 | +53 | +1.7% | 167,500 |
| 2023/06/02 | 3,100 | 3,160 | 3,095 | 3,160 | +65 | +2.1% | 111,300 |
| 2023/06/01 | 3,055 | 3,105 | 3,055 | 3,095 | +30 | +1% | 124,700 |
| 2023/05/31 | 3,075 | 3,095 | 3,055 | 3,065 | -40 | -1.3% | 132,600 |
| 2023/05/30 | 3,090 | 3,110 | 3,075 | 3,105 | -10 | -0.3% | 54,900 |
| 2023/05/29 | 3,120 | 3,145 | 3,115 | 3,115 | +15 | +0.5% | 69,500 |
| 2023/05/26 | 3,155 | 3,155 | 3,090 | 3,100 | -40 | -1.3% | 104,500 |
| 2023/05/25 | 3,130 | 3,150 | 3,115 | 3,140 | -10 | -0.3% | 71,400 |
| 2023/05/24 | 3,130 | 3,165 | 3,130 | 3,150 | +20 | +0.6% | 60,200 |
| 2023/05/23 | 3,160 | 3,180 | 3,120 | 3,130 | -25 | -0.8% | 89,200 |
| 2023/05/22 | 3,135 | 3,170 | 3,130 | 3,155 | +5 | +0.2% | 126,100 |
| 2023/05/19 | 3,195 | 3,205 | 3,145 | 3,150 | -45 | -1.4% | 98,500 |
| 2023/05/18 | 3,200 | 3,215 | 3,170 | 3,195 | +25 | +0.8% | 119,900 |
| 2023/05/17 | 3,200 | 3,200 | 3,165 | 3,170 | -45 | -1.4% | 94,900 |
| 2023/05/16 | 3,210 | 3,235 | 3,185 | 3,215 | +35 | +1.1% | 144,400 |
| 2023/05/15 | 3,180 | 3,235 | 3,165 | 3,180 | +20 | +0.6% | 154,900 |
| 2023/05/12 | 3,080 | 3,170 | 3,070 | 3,160 | +95 | +3.1% | 271,400 |
| 2023/05/11 | 3,110 | 3,130 | 3,055 | 3,065 | -45 | -1.4% | 166,000 |
| 2023/05/10 | 3,185 | 3,210 | 3,100 | 3,110 | -75 | -2.4% | 246,300 |
| 2023/05/09 | 3,140 | 3,195 | 3,140 | 3,185 | +65 | +2.1% | 164,100 |
| 2023/05/08 | 3,130 | 3,145 | 3,105 | 3,120 | +5 | +0.2% | 117,500 |
| 2023/05/02 | 3,125 | 3,130 | 3,080 | 3,115 | -5 | -0.2% | 90,300 |
| 2023/05/01 | 3,100 | 3,125 | 3,100 | 3,120 | +55 | +1.8% | 138,100 |
| 2023/04/28 | 3,055 | 3,080 | 3,045 | 3,065 | +50 | +1.7% | 164,600 |
| 2023/04/27 | 2,980 | 3,020 | 2,968 | 3,015 | +20 | +0.7% | 167,800 |
| 2023/04/26 | 2,984 | 3,010 | 2,972 | 2,995 | -15 | -0.5% | 182,200 |
| 2023/04/25 | 3,050 | 3,070 | 3,010 | 3,010 | -15 | -0.5% | 146,800 |
| 2023/04/24 | 3,020 | 3,035 | 3,005 | 3,025 | +10 | +0.3% | 143,900 |
| 2023/04/21 | 3,030 | 3,045 | 3,005 | 3,015 | ±0 | ±0% | 140,000 |
| 2023/04/20 | 2,995 | 3,030 | 2,986 | 3,015 | +25 | +0.8% | 111,100 |
| 2023/04/19 | 2,978 | 3,005 | 2,974 | 2,990 | +11 | +0.4% | 117,100 |
| 2023/04/18 | 2,945 | 2,979 | 2,932 | 2,979 | +54 | +1.8% | 164,300 |
| 2023/04/17 | 2,926 | 2,940 | 2,918 | 2,925 | +6 | +0.2% | 93,200 |
| 2023/04/14 | 2,903 | 2,933 | 2,903 | 2,919 | +24 | +0.8% | 87,500 |
| 2023/04/13 | 2,908 | 2,916 | 2,888 | 2,895 | -19 | -0.7% | 117,600 |
| 2023/04/12 | 2,890 | 2,923 | 2,888 | 2,914 | +53 | +1.9% | 109,800 |
| 2023/04/11 | 2,880 | 2,885 | 2,850 | 2,861 | +14 | +0.5% | 93,200 |
| 2023/04/10 | 2,868 | 2,877 | 2,842 | 2,847 | +3 | +0.1% | 88,000 |
| 2023/04/07 | 2,840 | 2,855 | 2,838 | 2,844 | +6 | +0.2% | 79,200 |
| 2023/04/06 | 2,840 | 2,850 | 2,822 | 2,838 | -24 | -0.8% | 137,800 |
| 2023/04/05 | 2,914 | 2,921 | 2,853 | 2,862 | -94 | -3.2% | 183,100 |
501～
550
件表示中 / 3733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 | 348,200円 | +0.9% | +33.2% | 3.85% | 11.34倍 | 0.77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 | 158,500円 | -0.2% | -23.7% | 5.05% | 6.23倍 | 0.54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 | 884,500円 | -2.5% | +2.9% | 4.52% | 13.64倍 | 0.98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 | 98,600円 | -4.3% | -15.6% | 4.26% | 8.46倍 | 0.47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 | 112,100円 | -2.6% | -25.3% | 4.82% | 15.58倍 | 0.83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
