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 |
---|---|---|---|---|---|---|---|
2022/03/09 | 2,645 | 2,708 | 2,645 | 2,694 | +44 | +1.7% | 277,000 |
2022/03/08 | 2,715 | 2,733 | 2,645 | 2,650 | -98 | -3.6% | 374,000 |
2022/03/07 | 2,767 | 2,782 | 2,711 | 2,748 | -46 | -1.6% | 301,700 |
2022/03/04 | 2,853 | 2,867 | 2,773 | 2,794 | -50 | -1.8% | 331,200 |
2022/03/03 | 2,818 | 2,851 | 2,791 | 2,844 | +33 | +1.2% | 316,500 |
2022/03/02 | 2,809 | 2,855 | 2,799 | 2,811 | -10 | -0.4% | 224,900 |
2022/03/01 | 2,848 | 2,857 | 2,816 | 2,821 | -29 | -1% | 289,800 |
2022/02/28 | 2,827 | 2,851 | 2,802 | 2,850 | +31 | +1.1% | 328,100 |
2022/02/25 | 2,803 | 2,826 | 2,773 | 2,819 | -19 | -0.7% | 250,500 |
2022/02/24 | 2,888 | 2,889 | 2,812 | 2,838 | -72 | -2.5% | 277,300 |
2022/02/22 | 2,919 | 2,939 | 2,876 | 2,910 | -59 | -2% | 168,000 |
2022/02/21 | 2,959 | 2,980 | 2,939 | 2,969 | -16 | -0.5% | 154,000 |
2022/02/18 | 2,982 | 3,015 | 2,973 | 2,985 | -30 | -1% | 147,800 |
2022/02/17 | 3,075 | 3,085 | 2,998 | 3,015 | +48 | +1.6% | 333,400 |
2022/02/16 | 2,921 | 2,976 | 2,905 | 2,967 | +71 | +2.5% | 231,300 |
2022/02/15 | 2,934 | 2,952 | 2,875 | 2,896 | -47 | -1.6% | 333,000 |
2022/02/14 | 2,885 | 2,953 | 2,880 | 2,943 | +10 | +0.3% | 290,600 |
2022/02/10 | 2,900 | 2,943 | 2,883 | 2,933 | +47 | +1.6% | 296,100 |
2022/02/09 | 2,844 | 2,898 | 2,841 | 2,886 | +63 | +2.2% | 316,600 |
2022/02/08 | 2,792 | 2,882 | 2,770 | 2,823 | +181 | +6.9% | 788,100 |
2022/02/07 | 2,610 | 2,647 | 2,598 | 2,642 | +48 | +1.9% | 187,700 |
2022/02/04 | 2,583 | 2,603 | 2,570 | 2,594 | +8 | +0.3% | 132,500 |
2022/02/03 | 2,580 | 2,592 | 2,571 | 2,586 | +18 | +0.7% | 113,300 |
2022/02/02 | 2,534 | 2,575 | 2,525 | 2,568 | +43 | +1.7% | 171,700 |
2022/02/01 | 2,533 | 2,552 | 2,525 | 2,525 | -21 | -0.8% | 110,200 |
2022/01/31 | 2,516 | 2,551 | 2,512 | 2,546 | +23 | +0.9% | 146,900 |
2022/01/28 | 2,566 | 2,570 | 2,518 | 2,523 | -2 | -0.1% | 189,800 |
2022/01/27 | 2,536 | 2,560 | 2,490 | 2,525 | -2 | -0.1% | 143,500 |
2022/01/26 | 2,547 | 2,563 | 2,527 | 2,527 | -34 | -1.3% | 84,800 |
2022/01/25 | 2,548 | 2,565 | 2,522 | 2,561 | -10 | -0.4% | 127,200 |
2022/01/24 | 2,524 | 2,581 | 2,524 | 2,571 | +35 | +1.4% | 141,100 |
2022/01/21 | 2,525 | 2,545 | 2,508 | 2,536 | +11 | +0.4% | 140,200 |
2022/01/20 | 2,485 | 2,550 | 2,485 | 2,525 | +40 | +1.6% | 105,000 |
2022/01/19 | 2,520 | 2,557 | 2,479 | 2,485 | -85 | -3.3% | 182,600 |
2022/01/18 | 2,630 | 2,643 | 2,563 | 2,570 | -66 | -2.5% | 207,600 |
2022/01/17 | 2,667 | 2,685 | 2,630 | 2,636 | -4 | -0.2% | 89,600 |
2022/01/14 | 2,649 | 2,651 | 2,614 | 2,640 | -28 | -1% | 168,700 |
2022/01/13 | 2,670 | 2,680 | 2,655 | 2,668 | +18 | +0.7% | 109,500 |
2022/01/12 | 2,632 | 2,664 | 2,623 | 2,650 | +35 | +1.3% | 82,800 |
2022/01/11 | 2,635 | 2,655 | 2,607 | 2,615 | -3 | -0.1% | 141,700 |
2022/01/07 | 2,582 | 2,618 | 2,572 | 2,618 | +37 | +1.4% | 134,900 |
2022/01/06 | 2,606 | 2,628 | 2,580 | 2,581 | -36 | -1.4% | 131,400 |
2022/01/05 | 2,582 | 2,620 | 2,570 | 2,617 | +42 | +1.6% | 109,000 |
2022/01/04 | 2,553 | 2,579 | 2,521 | 2,575 | +28 | +1.1% | 117,200 |
2021/12/30 | 2,564 | 2,574 | 2,544 | 2,547 | -32 | -1.2% | 78,300 |
2021/12/29 | 2,546 | 2,579 | 2,541 | 2,579 | +31 | +1.2% | 95,900 |
2021/12/28 | 2,535 | 2,556 | 2,525 | 2,548 | +41 | +1.6% | 166,600 |
2021/12/27 | 2,514 | 2,518 | 2,489 | 2,507 | -6 | -0.2% | 80,800 |
2021/12/24 | 2,525 | 2,536 | 2,509 | 2,513 | -18 | -0.7% | 51,500 |
2021/12/23 | 2,534 | 2,537 | 2,515 | 2,531 | +9 | +0.4% | 55,000 |
651~
700
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