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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 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 |
2021/12/22 | 2,548 | 2,548 | 2,515 | 2,522 | -24 | -0.9% | 77,600 |
2021/12/21 | 2,569 | 2,571 | 2,537 | 2,546 | +8 | +0.3% | 95,500 |
2021/12/20 | 2,524 | 2,551 | 2,510 | 2,538 | -30 | -1.2% | 93,600 |
2021/12/17 | 2,595 | 2,612 | 2,529 | 2,568 | -27 | -1% | 446,000 |
2021/12/16 | 2,585 | 2,597 | 2,568 | 2,595 | +28 | +1.1% | 130,600 |
2021/12/15 | 2,604 | 2,607 | 2,561 | 2,567 | -42 | -1.6% | 232,400 |
2021/12/14 | 2,614 | 2,639 | 2,597 | 2,609 | +16 | +0.6% | 154,300 |
2021/12/13 | 2,625 | 2,630 | 2,586 | 2,593 | -39 | -1.5% | 112,600 |
2021/12/10 | 2,646 | 2,657 | 2,623 | 2,632 | -4 | -0.2% | 85,500 |
2021/12/09 | 2,641 | 2,668 | 2,630 | 2,636 | -10 | -0.4% | 79,000 |
2021/12/08 | 2,680 | 2,688 | 2,640 | 2,646 | -22 | -0.8% | 139,900 |
2021/12/07 | 2,588 | 2,670 | 2,571 | 2,668 | +95 | +3.7% | 197,700 |
2021/12/06 | 2,571 | 2,587 | 2,563 | 2,573 | +35 | +1.4% | 173,500 |
2021/12/03 | 2,494 | 2,539 | 2,483 | 2,538 | +60 | +2.4% | 118,900 |
2021/12/02 | 2,441 | 2,495 | 2,434 | 2,478 | +19 | +0.8% | 141,400 |
2021/12/01 | 2,428 | 2,474 | 2,428 | 2,459 | +32 | +1.3% | 136,800 |
2021/11/30 | 2,479 | 2,508 | 2,426 | 2,427 | -19 | -0.8% | 265,100 |
2021/11/29 | 2,500 | 2,504 | 2,446 | 2,446 | -84 | -3.3% | 171,300 |
2021/11/26 | 2,573 | 2,573 | 2,522 | 2,530 | -47 | -1.8% | 124,500 |
2021/11/25 | 2,550 | 2,579 | 2,548 | 2,577 | +20 | +0.8% | 89,300 |
2021/11/24 | 2,582 | 2,591 | 2,550 | 2,557 | -3 | -0.1% | 130,900 |
2021/11/22 | 2,559 | 2,568 | 2,548 | 2,560 | -27 | -1% | 87,200 |
2021/11/19 | 2,550 | 2,591 | 2,549 | 2,587 | +39 | +1.5% | 114,100 |
2021/11/18 | 2,548 | 2,559 | 2,538 | 2,548 | -4 | -0.2% | 146,000 |
2021/11/17 | 2,550 | 2,561 | 2,540 | 2,552 | -2 | -0.1% | 148,200 |
2021/11/16 | 2,570 | 2,571 | 2,550 | 2,554 | -13 | -0.5% | 70,200 |
2021/11/15 | 2,599 | 2,600 | 2,567 | 2,567 | -20 | -0.8% | 87,300 |
2021/11/12 | 2,557 | 2,591 | 2,557 | 2,587 | +37 | +1.5% | 102,100 |
2021/11/11 | 2,560 | 2,587 | 2,549 | 2,550 | -10 | -0.4% | 100,000 |
2021/11/10 | 2,562 | 2,566 | 2,541 | 2,560 | +9 | +0.4% | 120,000 |
2021/11/09 | 2,614 | 2,620 | 2,547 | 2,551 | -51 | -2% | 285,100 |
2021/11/08 | 2,603 | 2,612 | 2,576 | 2,602 | +2 | +0.1% | 150,100 |
2021/11/05 | 2,610 | 2,621 | 2,596 | 2,600 | -28 | -1.1% | 126,900 |
2021/11/04 | 2,628 | 2,630 | 2,605 | 2,628 | +25 | +1% | 166,400 |
2021/11/02 | 2,637 | 2,649 | 2,603 | 2,603 | -45 | -1.7% | 127,800 |
701~
750
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