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 |
---|---|---|---|---|---|---|---|
2022/08/04 | 2,853 | 2,856 | 2,804 | 2,835 | -22 | -0.8% | 102,100 |
2022/08/03 | 2,904 | 2,904 | 2,850 | 2,857 | -49 | -1.7% | 96,900 |
2022/08/02 | 2,944 | 2,944 | 2,895 | 2,906 | -74 | -2.5% | 125,200 |
2022/08/01 | 2,947 | 2,987 | 2,945 | 2,980 | +41 | +1.4% | 96,600 |
2022/07/29 | 2,956 | 2,956 | 2,922 | 2,939 | -3 | -0.1% | 88,200 |
2022/07/28 | 2,959 | 2,959 | 2,918 | 2,942 | +16 | +0.5% | 104,800 |
2022/07/27 | 2,940 | 2,948 | 2,911 | 2,926 | -21 | -0.7% | 74,900 |
2022/07/26 | 2,964 | 2,983 | 2,943 | 2,947 | -17 | -0.6% | 72,400 |
2022/07/25 | 2,965 | 2,990 | 2,958 | 2,964 | -19 | -0.6% | 82,100 |
2022/07/22 | 2,931 | 2,995 | 2,931 | 2,983 | +45 | +1.5% | 126,100 |
2022/07/21 | 2,911 | 2,942 | 2,910 | 2,938 | -8 | -0.3% | 69,300 |
2022/07/20 | 2,944 | 2,951 | 2,919 | 2,946 | +68 | +2.4% | 128,000 |
2022/07/19 | 2,880 | 2,889 | 2,860 | 2,878 | +28 | +1% | 77,400 |
2022/07/15 | 2,874 | 2,874 | 2,832 | 2,850 | +3 | +0.1% | 137,700 |
2022/07/14 | 2,818 | 2,858 | 2,814 | 2,847 | +32 | +1.1% | 94,800 |
2022/07/13 | 2,840 | 2,844 | 2,813 | 2,815 | -13 | -0.5% | 84,200 |
2022/07/12 | 2,881 | 2,888 | 2,819 | 2,828 | -70 | -2.4% | 99,000 |
2022/07/11 | 2,862 | 2,904 | 2,852 | 2,898 | +47 | +1.6% | 102,200 |
2022/07/08 | 2,839 | 2,898 | 2,838 | 2,851 | +22 | +0.8% | 183,100 |
2022/07/07 | 2,830 | 2,839 | 2,796 | 2,829 | +37 | +1.3% | 118,900 |
2022/07/06 | 2,839 | 2,848 | 2,791 | 2,792 | -77 | -2.7% | 137,500 |
2022/07/05 | 2,885 | 2,888 | 2,860 | 2,869 | -12 | -0.4% | 93,200 |
2022/07/04 | 2,863 | 2,883 | 2,858 | 2,881 | +36 | +1.3% | 64,300 |
2022/07/01 | 2,866 | 2,897 | 2,833 | 2,845 | -23 | -0.8% | 120,500 |
2022/06/30 | 2,897 | 2,915 | 2,862 | 2,868 | -23 | -0.8% | 181,800 |
2022/06/29 | 2,916 | 2,927 | 2,887 | 2,891 | -44 | -1.5% | 168,500 |
2022/06/28 | 2,890 | 2,935 | 2,888 | 2,935 | +55 | +1.9% | 142,600 |
2022/06/27 | 2,885 | 2,887 | 2,865 | 2,880 | +45 | +1.6% | 85,200 |
2022/06/24 | 2,822 | 2,837 | 2,798 | 2,835 | +5 | +0.2% | 104,500 |
2022/06/23 | 2,818 | 2,856 | 2,815 | 2,830 | +2 | +0.1% | 80,300 |
2022/06/22 | 2,869 | 2,880 | 2,828 | 2,828 | -22 | -0.8% | 110,800 |
2022/06/21 | 2,845 | 2,863 | 2,820 | 2,850 | +21 | +0.7% | 123,000 |
2022/06/20 | 2,866 | 2,892 | 2,823 | 2,829 | -31 | -1.1% | 135,900 |
2022/06/17 | 2,840 | 2,873 | 2,823 | 2,860 | -48 | -1.7% | 245,400 |
2022/06/16 | 2,942 | 2,968 | 2,899 | 2,908 | +8 | +0.3% | 103,600 |
2022/06/15 | 2,960 | 2,977 | 2,897 | 2,900 | -54 | -1.8% | 140,500 |
2022/06/14 | 2,934 | 2,960 | 2,924 | 2,954 | -40 | -1.3% | 118,900 |
2022/06/13 | 2,987 | 3,020 | 2,981 | 2,994 | -31 | -1% | 117,300 |
2022/06/10 | 3,035 | 3,055 | 3,020 | 3,025 | -40 | -1.3% | 122,800 |
2022/06/09 | 3,070 | 3,100 | 3,050 | 3,065 | -15 | -0.5% | 90,000 |
2022/06/08 | 3,105 | 3,125 | 3,060 | 3,080 | -25 | -0.8% | 161,700 |
2022/06/07 | 3,085 | 3,125 | 3,080 | 3,105 | +40 | +1.3% | 127,200 |
2022/06/06 | 3,015 | 3,075 | 3,010 | 3,065 | +40 | +1.3% | 153,000 |
2022/06/03 | 2,997 | 3,040 | 2,980 | 3,025 | +56 | +1.9% | 190,700 |
2022/06/02 | 2,953 | 3,010 | 2,944 | 2,969 | +12 | +0.4% | 148,800 |
2022/06/01 | 2,970 | 2,982 | 2,945 | 2,957 | -23 | -0.8% | 109,900 |
2022/05/31 | 2,920 | 3,005 | 2,920 | 2,980 | +22 | +0.7% | 305,200 |
2022/05/30 | 2,969 | 2,985 | 2,951 | 2,958 | +37 | +1.3% | 233,500 |
2022/05/27 | 2,937 | 2,937 | 2,902 | 2,921 | +20 | +0.7% | 122,900 |
2022/05/26 | 2,925 | 2,975 | 2,895 | 2,901 | +15 | +0.5% | 375,400 |
551~
600
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 | 330,400円 | +3.2% | -5.6% | 3.96% | 12.42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 | 164,200円 | +4.6% | -6.8% | 5.48% | 5.40倍 | 0.61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 | 727,400円 | +8.9% | -18.4% | 5.50% | 8.13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 | 117,600円 | +0.3% | -5.7% | 4.00% | 8.96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 | 533,000円 | +1.5% | +26.3% | 5.80% | 12.94倍 | 0.81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