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 |
|---|---|---|---|---|---|---|---|
| 2023/07/31 | 3,375 | 3,385 | 3,348 | 3,366 | +38 | +1.1% | 128,500 |
| 2023/07/28 | 3,324 | 3,336 | 3,277 | 3,328 | -31 | -0.9% | 164,300 |
| 2023/07/27 | 3,349 | 3,363 | 3,328 | 3,359 | +9 | +0.3% | 116,500 |
| 2023/07/26 | 3,343 | 3,366 | 3,326 | 3,350 | +21 | +0.6% | 99,900 |
| 2023/07/25 | 3,326 | 3,354 | 3,322 | 3,329 | +16 | +0.5% | 89,600 |
| 2023/07/24 | 3,287 | 3,337 | 3,271 | 3,313 | +67 | +2.1% | 77,800 |
| 2023/07/21 | 3,273 | 3,284 | 3,235 | 3,246 | -25 | -0.8% | 96,100 |
| 2023/07/20 | 3,283 | 3,293 | 3,261 | 3,271 | +8 | +0.2% | 80,000 |
| 2023/07/19 | 3,275 | 3,279 | 3,248 | 3,263 | +26 | +0.8% | 110,200 |
| 2023/07/18 | 3,252 | 3,260 | 3,226 | 3,237 | -12 | -0.4% | 126,700 |
| 2023/07/14 | 3,242 | 3,250 | 3,203 | 3,249 | +18 | +0.6% | 104,200 |
| 2023/07/13 | 3,228 | 3,250 | 3,199 | 3,231 | +26 | +0.8% | 94,100 |
| 2023/07/12 | 3,235 | 3,237 | 3,205 | 3,205 | -13 | -0.4% | 89,100 |
| 2023/07/11 | 3,242 | 3,243 | 3,211 | 3,218 | +8 | +0.2% | 102,800 |
| 2023/07/10 | 3,231 | 3,239 | 3,198 | 3,210 | -5 | -0.2% | 122,600 |
| 2023/07/07 | 3,189 | 3,229 | 3,183 | 3,215 | -3 | -0.1% | 112,600 |
| 2023/07/06 | 3,275 | 3,284 | 3,200 | 3,218 | -74 | -2.2% | 121,400 |
| 2023/07/05 | 3,290 | 3,308 | 3,268 | 3,292 | -26 | -0.8% | 81,700 |
| 2023/07/04 | 3,344 | 3,357 | 3,318 | 3,318 | -10 | -0.3% | 124,400 |
| 2023/07/03 | 3,303 | 3,339 | 3,303 | 3,328 | +33 | +1% | 93,400 |
| 2023/06/30 | 3,330 | 3,340 | 3,287 | 3,295 | -17 | -0.5% | 143,900 |
| 2023/06/29 | 3,349 | 3,363 | 3,298 | 3,312 | -26 | -0.8% | 97,500 |
| 2023/06/28 | 3,281 | 3,345 | 3,278 | 3,338 | +79 | +2.4% | 169,000 |
| 2023/06/27 | 3,278 | 3,293 | 3,253 | 3,259 | +15 | +0.5% | 158,100 |
| 2023/06/26 | 3,218 | 3,259 | 3,199 | 3,244 | +36 | +1.1% | 106,500 |
| 2023/06/23 | 3,229 | 3,230 | 3,178 | 3,208 | -25 | -0.8% | 163,400 |
| 2023/06/22 | 3,227 | 3,264 | 3,227 | 3,233 | +10 | +0.3% | 122,300 |
| 2023/06/21 | 3,160 | 3,229 | 3,150 | 3,223 | +54 | +1.7% | 148,900 |
| 2023/06/20 | 3,188 | 3,194 | 3,151 | 3,169 | -35 | -1.1% | 114,300 |
| 2023/06/19 | 3,300 | 3,300 | 3,189 | 3,204 | -70 | -2.1% | 154,800 |
| 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 |
501～
550
件表示中 / 3763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 | 375,300円 | +0.9% | +33.2% | 3.58% | 12.24倍 | 0.83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 | 179,000円 | -2.9% | -30.0% | 4.47% | 7.04倍 | 0.60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 | 908,000円 | -12.6% | -8.1% | 4.41% | 16.46倍 | 1.01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 | 123,300円 | -4.3% | -15.6% | 3.41% | 10.26倍 | 0.57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 | 132,100円 | -4.5% | -21.1% | 4.54% | 16.62倍 | 0.98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
