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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 2,840 | 2,849 | 2,810 | 2,835 | +21 | +0.7% | 155,300 |
2021/05/17 | 2,833 | 2,849 | 2,801 | 2,814 | -14 | -0.5% | 160,100 |
2021/05/14 | 2,867 | 2,880 | 2,827 | 2,828 | -18 | -0.6% | 182,600 |
2021/05/13 | 2,880 | 2,950 | 2,833 | 2,846 | +66 | +2.4% | 576,700 |
2021/05/12 | 2,898 | 2,898 | 2,769 | 2,780 | -91 | -3.2% | 277,800 |
2021/05/11 | 2,887 | 2,899 | 2,848 | 2,871 | -28 | -1% | 228,600 |
2021/05/10 | 2,880 | 2,899 | 2,863 | 2,899 | +69 | +2.4% | 260,700 |
2021/05/07 | 2,819 | 2,834 | 2,793 | 2,830 | +21 | +0.7% | 180,400 |
2021/05/06 | 2,777 | 2,825 | 2,761 | 2,809 | +72 | +2.6% | 263,400 |
2021/04/30 | 2,748 | 2,756 | 2,732 | 2,737 | +23 | +0.8% | 210,500 |
2021/04/28 | 2,733 | 2,737 | 2,702 | 2,714 | -11 | -0.4% | 215,700 |
2021/04/27 | 2,719 | 2,757 | 2,700 | 2,725 | +6 | +0.2% | 176,900 |
2021/04/26 | 2,735 | 2,740 | 2,705 | 2,719 | -6 | -0.2% | 187,700 |
2021/04/23 | 2,701 | 2,746 | 2,693 | 2,725 | -7 | -0.3% | 280,100 |
2021/04/22 | 2,730 | 2,747 | 2,708 | 2,732 | +26 | +1% | 331,200 |
2021/04/21 | 2,696 | 2,722 | 2,652 | 2,706 | -22 | -0.8% | 343,600 |
2021/04/20 | 2,784 | 2,799 | 2,726 | 2,728 | -84 | -3% | 281,700 |
2021/04/19 | 2,718 | 2,812 | 2,713 | 2,812 | +86 | +3.2% | 684,400 |
2021/04/16 | 2,685 | 2,726 | 2,663 | 2,726 | +66 | +2.5% | 454,800 |
2021/04/15 | 2,644 | 2,662 | 2,630 | 2,660 | +66 | +2.5% | 309,700 |
2021/04/14 | 2,560 | 2,603 | 2,551 | 2,594 | +25 | +1% | 262,600 |
2021/04/13 | 2,560 | 2,584 | 2,557 | 2,569 | +34 | +1.3% | 217,600 |
2021/04/12 | 2,519 | 2,544 | 2,515 | 2,535 | +19 | +0.8% | 109,000 |
2021/04/09 | 2,522 | 2,537 | 2,507 | 2,516 | +9 | +0.4% | 138,700 |
2021/04/08 | 2,560 | 2,564 | 2,496 | 2,507 | -56 | -2.2% | 214,300 |
2021/04/07 | 2,513 | 2,566 | 2,498 | 2,563 | +55 | +2.2% | 169,700 |
2021/04/06 | 2,529 | 2,546 | 2,485 | 2,508 | -21 | -0.8% | 208,800 |
2021/04/05 | 2,500 | 2,536 | 2,481 | 2,529 | +39 | +1.6% | 129,900 |
2021/04/02 | 2,524 | 2,530 | 2,487 | 2,490 | -22 | -0.9% | 122,200 |
2021/04/01 | 2,568 | 2,570 | 2,502 | 2,512 | -13 | -0.5% | 281,400 |
2021/03/31 | 2,544 | 2,572 | 2,520 | 2,525 | -66 | -2.5% | 340,300 |
2021/03/30 | 2,599 | 2,603 | 2,570 | 2,591 | -48 | -1.8% | 325,100 |
2021/03/29 | 2,695 | 2,715 | 2,600 | 2,639 | -14 | -0.5% | 372,500 |
2021/03/26 | 2,626 | 2,658 | 2,620 | 2,653 | +33 | +1.3% | 241,000 |
2021/03/25 | 2,597 | 2,637 | 2,584 | 2,620 | +73 | +2.9% | 200,200 |
2021/03/24 | 2,593 | 2,599 | 2,544 | 2,547 | -67 | -2.6% | 213,200 |
2021/03/23 | 2,657 | 2,664 | 2,608 | 2,614 | -38 | -1.4% | 214,700 |
2021/03/22 | 2,625 | 2,663 | 2,620 | 2,652 | +2 | +0.1% | 180,200 |
2021/03/19 | 2,638 | 2,655 | 2,608 | 2,650 | +26 | +1% | 364,400 |
2021/03/18 | 2,631 | 2,650 | 2,591 | 2,624 | +1 | ±0% | 349,400 |
2021/03/17 | 2,607 | 2,624 | 2,595 | 2,623 | +3 | +0.1% | 309,700 |
2021/03/16 | 2,579 | 2,624 | 2,574 | 2,620 | +49 | +1.9% | 300,700 |
2021/03/15 | 2,555 | 2,576 | 2,549 | 2,571 | +46 | +1.8% | 266,200 |
2021/03/12 | 2,510 | 2,525 | 2,488 | 2,525 | +22 | +0.9% | 278,100 |
2021/03/11 | 2,495 | 2,508 | 2,471 | 2,503 | +33 | +1.3% | 176,100 |
2021/03/10 | 2,481 | 2,498 | 2,459 | 2,470 | -22 | -0.9% | 264,200 |
2021/03/09 | 2,484 | 2,499 | 2,472 | 2,492 | +39 | +1.6% | 157,000 |
2021/03/08 | 2,450 | 2,464 | 2,426 | 2,453 | +54 | +2.3% | 293,200 |
2021/03/05 | 2,460 | 2,464 | 2,365 | 2,399 | -98 | -3.9% | 602,600 |
2021/03/04 | 2,490 | 2,507 | 2,480 | 2,497 | -13 | -0.5% | 226,800 |
851~
900
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