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 |
---|---|---|---|---|---|---|---|
2022/11/10 | 2,790 | 2,805 | 2,779 | 2,786 | -30 | -1.1% | 186,000 |
2022/11/09 | 2,820 | 2,842 | 2,774 | 2,816 | -32 | -1.1% | 172,900 |
2022/11/08 | 2,859 | 2,877 | 2,822 | 2,848 | +15 | +0.5% | 148,500 |
2022/11/07 | 2,840 | 2,866 | 2,833 | 2,833 | +21 | +0.7% | 130,700 |
2022/11/04 | 2,811 | 2,836 | 2,788 | 2,812 | -18 | -0.6% | 157,500 |
2022/11/02 | 2,825 | 2,864 | 2,823 | 2,830 | +3 | +0.1% | 160,100 |
2022/11/01 | 2,840 | 2,856 | 2,809 | 2,827 | +16 | +0.6% | 68,000 |
2022/10/31 | 2,778 | 2,816 | 2,778 | 2,811 | +39 | +1.4% | 172,000 |
2022/10/28 | 2,800 | 2,816 | 2,771 | 2,772 | -67 | -2.4% | 478,200 |
2022/10/27 | 2,859 | 2,862 | 2,830 | 2,839 | -30 | -1% | 129,400 |
2022/10/26 | 2,896 | 2,900 | 2,866 | 2,869 | -14 | -0.5% | 85,200 |
2022/10/25 | 2,879 | 2,890 | 2,862 | 2,883 | +29 | +1% | 87,200 |
2022/10/24 | 2,912 | 2,912 | 2,852 | 2,854 | -25 | -0.9% | 113,800 |
2022/10/21 | 2,902 | 2,904 | 2,870 | 2,879 | -35 | -1.2% | 104,600 |
2022/10/20 | 2,920 | 2,935 | 2,905 | 2,914 | -45 | -1.5% | 88,100 |
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 |
501~
550
件表示中 / 3586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 | 332,400円 | -4.9% | -28.6% | 3.94% | 15.16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 | 162,600円 | +2.2% | -19.2% | 5.54% | 5.35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 | 807,700円 | +4.0% | -24.4% | 4.95% | 9.80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 | 118,100円 | +0.3% | -5.7% | 3.98% | 9.00倍 | 0.60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 | 520,000円 | +1.5% | +26.3% | 5.94% | 12.63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