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 |
---|---|---|---|---|---|---|---|
2022/10/19 | 2,963 | 2,969 | 2,946 | 2,959 | -16 | -0.5% | 73,600 |
2022/10/18 | 2,995 | 2,995 | 2,961 | 2,975 | +7 | +0.2% | 89,200 |
2022/10/17 | 2,970 | 2,987 | 2,961 | 2,968 | -47 | -1.6% | 86,700 |
2022/10/14 | 2,986 | 3,025 | 2,965 | 3,015 | +79 | +2.7% | 106,400 |
2022/10/13 | 2,952 | 2,966 | 2,936 | 2,936 | -32 | -1.1% | 74,000 |
2022/10/12 | 2,980 | 2,984 | 2,961 | 2,968 | -21 | -0.7% | 72,700 |
2022/10/11 | 3,010 | 3,035 | 2,977 | 2,989 | -86 | -2.8% | 167,200 |
2022/10/07 | 3,075 | 3,100 | 3,070 | 3,075 | -40 | -1.3% | 100,300 |
2022/10/06 | 3,115 | 3,155 | 3,100 | 3,115 | -5 | -0.2% | 160,400 |
2022/10/05 | 3,100 | 3,140 | 3,095 | 3,120 | +25 | +0.8% | 133,700 |
2022/10/04 | 3,035 | 3,100 | 3,030 | 3,095 | +123 | +4.1% | 204,900 |
2022/10/03 | 2,950 | 2,977 | 2,910 | 2,972 | +13 | +0.4% | 134,100 |
2022/09/30 | 2,976 | 2,993 | 2,952 | 2,959 | -21 | -0.7% | 193,400 |
2022/09/29 | 2,934 | 2,996 | 2,931 | 2,980 | +56 | +1.9% | 230,400 |
2022/09/28 | 2,917 | 2,931 | 2,898 | 2,924 | +4 | +0.1% | 325,000 |
2022/09/27 | 2,907 | 2,979 | 2,907 | 2,920 | -7 | -0.2% | 249,200 |
2022/09/26 | 3,000 | 3,020 | 2,909 | 2,927 | -118 | -3.9% | 304,100 |
2022/09/22 | 3,020 | 3,105 | 2,983 | 3,045 | +60 | +2% | 430,300 |
2022/09/21 | 2,980 | 3,015 | 2,965 | 2,985 | -12 | -0.4% | 224,600 |
2022/09/20 | 2,963 | 2,998 | 2,963 | 2,997 | +68 | +2.3% | 129,900 |
2022/09/16 | 2,898 | 2,944 | 2,898 | 2,929 | +24 | +0.8% | 322,400 |
2022/09/15 | 2,923 | 2,925 | 2,883 | 2,905 | -20 | -0.7% | 156,600 |
2022/09/14 | 2,941 | 2,950 | 2,925 | 2,925 | -59 | -2% | 108,500 |
2022/09/13 | 2,976 | 2,989 | 2,947 | 2,984 | +5 | +0.2% | 77,100 |
2022/09/12 | 3,020 | 3,020 | 2,978 | 2,979 | -1 | ±0% | 82,700 |
2022/09/09 | 2,974 | 3,000 | 2,963 | 2,980 | +7 | +0.2% | 176,900 |
2022/09/08 | 2,970 | 2,977 | 2,957 | 2,973 | +34 | +1.2% | 120,600 |
2022/09/07 | 2,979 | 2,985 | 2,933 | 2,939 | -46 | -1.5% | 132,600 |
2022/09/06 | 2,956 | 2,987 | 2,947 | 2,985 | +59 | +2% | 97,700 |
2022/09/05 | 2,899 | 2,942 | 2,897 | 2,926 | +11 | +0.4% | 85,800 |
2022/09/02 | 2,946 | 2,946 | 2,901 | 2,915 | -28 | -1% | 163,000 |
2022/09/01 | 2,960 | 2,970 | 2,930 | 2,943 | -36 | -1.2% | 110,500 |
2022/08/31 | 2,968 | 2,998 | 2,966 | 2,979 | -31 | -1% | 108,900 |
2022/08/30 | 2,988 | 3,010 | 2,969 | 3,010 | +50 | +1.7% | 75,900 |
2022/08/29 | 2,951 | 2,973 | 2,951 | 2,960 | -50 | -1.7% | 97,100 |
2022/08/26 | 2,996 | 3,030 | 2,994 | 3,010 | +34 | +1.1% | 55,100 |
2022/08/25 | 2,961 | 2,992 | 2,961 | 2,976 | +15 | +0.5% | 62,900 |
2022/08/24 | 2,988 | 3,005 | 2,953 | 2,961 | -12 | -0.4% | 112,300 |
2022/08/23 | 2,887 | 2,984 | 2,887 | 2,973 | +72 | +2.5% | 189,500 |
2022/08/22 | 2,847 | 2,909 | 2,837 | 2,901 | +32 | +1.1% | 132,900 |
2022/08/19 | 2,866 | 2,878 | 2,851 | 2,869 | +14 | +0.5% | 82,100 |
2022/08/18 | 2,857 | 2,870 | 2,850 | 2,855 | -21 | -0.7% | 77,200 |
2022/08/17 | 2,907 | 2,928 | 2,871 | 2,876 | +2 | +0.1% | 98,000 |
2022/08/16 | 2,888 | 2,888 | 2,858 | 2,874 | -23 | -0.8% | 63,700 |
2022/08/15 | 2,864 | 2,898 | 2,858 | 2,897 | +54 | +1.9% | 76,000 |
2022/08/12 | 2,840 | 2,869 | 2,829 | 2,843 | +36 | +1.3% | 109,600 |
2022/08/10 | 2,827 | 2,838 | 2,794 | 2,807 | -17 | -0.6% | 100,800 |
2022/08/09 | 2,898 | 2,905 | 2,821 | 2,824 | -81 | -2.8% | 110,700 |
2022/08/08 | 2,873 | 2,911 | 2,851 | 2,905 | +29 | +1% | 197,900 |
2022/08/05 | 2,839 | 2,900 | 2,839 | 2,876 | +41 | +1.4% | 111,500 |
501~
550
件表示中 / 3571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 | 331,900円 | +3.2% | -5.6% | 3.95% | 12.48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 | 165,000円 | +4.6% | -6.8% | 5.45% | 5.43倍 | 0.62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 | 732,700円 | +8.9% | -18.4% | 5.46% | 8.19倍 | 0.89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 | 117,100円 | +0.3% | -5.7% | 4.01% | 8.92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 | 536,000円 | +1.5% | +26.3% | 5.76% | 13.02倍 | 0.82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