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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 2,684 | 2,688 | 2,672 | 2,688 | +14 | +0.5% | 113,100 |
2021/07/28 | 2,655 | 2,681 | 2,652 | 2,674 | -6 | -0.2% | 109,800 |
2021/07/27 | 2,682 | 2,684 | 2,660 | 2,680 | +23 | +0.9% | 109,100 |
2021/07/26 | 2,638 | 2,665 | 2,634 | 2,657 | +79 | +3.1% | 150,100 |
2021/07/21 | 2,596 | 2,612 | 2,578 | 2,578 | +17 | +0.7% | 101,700 |
2021/07/20 | 2,606 | 2,612 | 2,561 | 2,561 | -55 | -2.1% | 147,100 |
2021/07/19 | 2,634 | 2,635 | 2,606 | 2,616 | -58 | -2.2% | 131,400 |
2021/07/16 | 2,670 | 2,687 | 2,663 | 2,674 | -3 | -0.1% | 126,500 |
2021/07/15 | 2,675 | 2,707 | 2,670 | 2,677 | -1 | ±0% | 173,100 |
2021/07/14 | 2,670 | 2,694 | 2,670 | 2,678 | -11 | -0.4% | 109,900 |
2021/07/13 | 2,679 | 2,699 | 2,672 | 2,689 | +29 | +1.1% | 91,300 |
2021/07/12 | 2,665 | 2,677 | 2,640 | 2,660 | +61 | +2.3% | 146,900 |
2021/07/09 | 2,570 | 2,608 | 2,542 | 2,599 | -14 | -0.5% | 259,600 |
2021/07/08 | 2,656 | 2,660 | 2,613 | 2,613 | -7 | -0.3% | 162,400 |
2021/07/07 | 2,612 | 2,626 | 2,606 | 2,620 | -37 | -1.4% | 174,000 |
2021/07/06 | 2,670 | 2,672 | 2,651 | 2,657 | -12 | -0.4% | 70,000 |
2021/07/05 | 2,670 | 2,676 | 2,655 | 2,669 | -10 | -0.4% | 92,200 |
2021/07/02 | 2,669 | 2,696 | 2,660 | 2,679 | +44 | +1.7% | 131,100 |
2021/07/01 | 2,629 | 2,646 | 2,624 | 2,635 | +26 | +1% | 151,000 |
2021/06/30 | 2,630 | 2,653 | 2,606 | 2,609 | -48 | -1.8% | 190,100 |
2021/06/29 | 2,680 | 2,684 | 2,651 | 2,657 | -49 | -1.8% | 118,300 |
2021/06/28 | 2,698 | 2,708 | 2,687 | 2,706 | -4 | -0.1% | 148,500 |
2021/06/25 | 2,710 | 2,713 | 2,690 | 2,710 | +21 | +0.8% | 130,200 |
2021/06/24 | 2,650 | 2,698 | 2,644 | 2,689 | +20 | +0.7% | 146,500 |
2021/06/23 | 2,689 | 2,698 | 2,665 | 2,669 | -30 | -1.1% | 117,900 |
2021/06/22 | 2,706 | 2,714 | 2,667 | 2,699 | +59 | +2.2% | 156,800 |
2021/06/21 | 2,630 | 2,657 | 2,619 | 2,640 | -47 | -1.7% | 193,000 |
2021/06/18 | 2,727 | 2,727 | 2,686 | 2,687 | -38 | -1.4% | 170,600 |
2021/06/17 | 2,745 | 2,753 | 2,725 | 2,725 | -25 | -0.9% | 69,000 |
2021/06/16 | 2,740 | 2,765 | 2,739 | 2,750 | -17 | -0.6% | 62,300 |
2021/06/15 | 2,771 | 2,781 | 2,759 | 2,767 | +6 | +0.2% | 78,800 |
2021/06/14 | 2,813 | 2,824 | 2,754 | 2,761 | -53 | -1.9% | 92,600 |
2021/06/11 | 2,797 | 2,835 | 2,767 | 2,814 | +39 | +1.4% | 261,400 |
2021/06/10 | 2,736 | 2,781 | 2,736 | 2,775 | +45 | +1.6% | 175,100 |
2021/06/09 | 2,740 | 2,760 | 2,724 | 2,730 | +22 | +0.8% | 146,100 |
2021/06/08 | 2,703 | 2,737 | 2,698 | 2,708 | -8 | -0.3% | 164,100 |
2021/06/07 | 2,753 | 2,766 | 2,700 | 2,716 | -71 | -2.5% | 225,200 |
2021/06/04 | 2,760 | 2,789 | 2,757 | 2,787 | +11 | +0.4% | 136,300 |
2021/06/03 | 2,773 | 2,804 | 2,766 | 2,776 | -25 | -0.9% | 153,300 |
2021/06/02 | 2,802 | 2,824 | 2,771 | 2,801 | +29 | +1% | 246,700 |
2021/06/01 | 2,783 | 2,787 | 2,755 | 2,772 | +10 | +0.4% | 102,700 |
2021/05/31 | 2,784 | 2,799 | 2,754 | 2,762 | -31 | -1.1% | 131,800 |
2021/05/28 | 2,758 | 2,800 | 2,758 | 2,793 | +79 | +2.9% | 143,000 |
2021/05/27 | 2,755 | 2,771 | 2,703 | 2,714 | -52 | -1.9% | 254,500 |
2021/05/26 | 2,770 | 2,774 | 2,754 | 2,766 | -39 | -1.4% | 121,400 |
2021/05/25 | 2,791 | 2,812 | 2,782 | 2,805 | +14 | +0.5% | 159,100 |
2021/05/24 | 2,740 | 2,812 | 2,734 | 2,791 | +49 | +1.8% | 144,300 |
2021/05/21 | 2,760 | 2,766 | 2,733 | 2,742 | -26 | -0.9% | 138,500 |
2021/05/20 | 2,797 | 2,806 | 2,768 | 2,768 | -48 | -1.7% | 140,000 |
2021/05/19 | 2,800 | 2,832 | 2,796 | 2,816 | -19 | -0.7% | 132,400 |
801~
850
件表示中 / 3572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 | +4.0% | -24.4% | 5.50% | 8.83倍 | 0.79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% | 12.95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