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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 2,496 | 2,514 | 2,478 | 2,510 | +20 | +0.8% | 185,700 |
2021/03/02 | 2,476 | 2,493 | 2,451 | 2,490 | +8 | +0.3% | 267,000 |
2021/03/01 | 2,452 | 2,483 | 2,437 | 2,482 | +49 | +2% | 225,800 |
2021/02/26 | 2,467 | 2,474 | 2,426 | 2,433 | -50 | -2% | 464,500 |
2021/02/25 | 2,520 | 2,527 | 2,483 | 2,483 | +6 | +0.2% | 203,600 |
2021/02/24 | 2,507 | 2,523 | 2,473 | 2,477 | -25 | -1% | 294,600 |
2021/02/22 | 2,503 | 2,529 | 2,493 | 2,502 | +20 | +0.8% | 146,200 |
2021/02/19 | 2,501 | 2,507 | 2,474 | 2,482 | -35 | -1.4% | 236,300 |
2021/02/18 | 2,520 | 2,523 | 2,494 | 2,517 | ±0 | ±0% | 261,700 |
2021/02/17 | 2,508 | 2,524 | 2,498 | 2,517 | +9 | +0.4% | 170,100 |
2021/02/16 | 2,515 | 2,524 | 2,493 | 2,508 | +3 | +0.1% | 223,200 |
2021/02/15 | 2,501 | 2,510 | 2,485 | 2,505 | +23 | +0.9% | 191,300 |
2021/02/12 | 2,462 | 2,490 | 2,430 | 2,482 | +22 | +0.9% | 282,000 |
2021/02/10 | 2,460 | 2,480 | 2,440 | 2,460 | +27 | +1.1% | 451,400 |
2021/02/09 | 2,460 | 2,470 | 2,406 | 2,433 | +3 | +0.1% | 337,400 |
2021/02/08 | 2,400 | 2,442 | 2,400 | 2,430 | +55 | +2.3% | 293,200 |
2021/02/05 | 2,368 | 2,381 | 2,355 | 2,375 | +25 | +1.1% | 210,700 |
2021/02/04 | 2,350 | 2,356 | 2,328 | 2,350 | +17 | +0.7% | 330,900 |
2021/02/03 | 2,301 | 2,335 | 2,284 | 2,333 | +30 | +1.3% | 244,500 |
2021/02/02 | 2,299 | 2,339 | 2,299 | 2,303 | +28 | +1.2% | 575,800 |
2021/02/01 | 2,246 | 2,285 | 2,246 | 2,275 | +17 | +0.8% | 572,100 |
2021/01/29 | 2,278 | 2,284 | 2,246 | 2,258 | -3 | -0.1% | 373,100 |
2021/01/28 | 2,250 | 2,282 | 2,240 | 2,261 | -53 | -2.3% | 555,200 |
2021/01/27 | 2,285 | 2,324 | 2,284 | 2,314 | -6 | -0.3% | 338,100 |
2021/01/26 | 2,295 | 2,328 | 2,292 | 2,320 | +44 | +1.9% | 264,900 |
2021/01/25 | 2,325 | 2,325 | 2,273 | 2,276 | -44 | -1.9% | 375,400 |
2021/01/22 | 2,305 | 2,321 | 2,284 | 2,320 | -6 | -0.3% | 216,100 |
2021/01/21 | 2,309 | 2,340 | 2,307 | 2,326 | +2 | +0.1% | 263,400 |
2021/01/20 | 2,338 | 2,343 | 2,302 | 2,324 | -5 | -0.2% | 219,600 |
2021/01/19 | 2,349 | 2,354 | 2,323 | 2,329 | -9 | -0.4% | 190,800 |
2021/01/18 | 2,369 | 2,376 | 2,335 | 2,338 | -44 | -1.8% | 236,900 |
2021/01/15 | 2,423 | 2,430 | 2,382 | 2,382 | -25 | -1% | 290,900 |
2021/01/14 | 2,374 | 2,419 | 2,369 | 2,407 | +51 | +2.2% | 412,500 |
2021/01/13 | 2,344 | 2,365 | 2,334 | 2,356 | +12 | +0.5% | 322,300 |
2021/01/12 | 2,353 | 2,359 | 2,315 | 2,344 | -27 | -1.1% | 251,900 |
2021/01/08 | 2,336 | 2,374 | 2,332 | 2,371 | +36 | +1.5% | 305,000 |
2021/01/07 | 2,330 | 2,354 | 2,329 | 2,335 | +24 | +1% | 294,100 |
2021/01/06 | 2,291 | 2,318 | 2,287 | 2,311 | +20 | +0.9% | 306,400 |
2021/01/05 | 2,264 | 2,296 | 2,247 | 2,291 | +16 | +0.7% | 391,500 |
2021/01/04 | 2,305 | 2,314 | 2,242 | 2,275 | -9 | -0.4% | 230,300 |
2020/12/30 | 2,300 | 2,300 | 2,275 | 2,284 | -8 | -0.3% | 222,200 |
2020/12/29 | 2,292 | 2,297 | 2,277 | 2,292 | +3 | +0.1% | 197,000 |
2020/12/28 | 2,297 | 2,311 | 2,271 | 2,289 | +2 | +0.1% | 328,700 |
2020/12/25 | 2,310 | 2,313 | 2,276 | 2,287 | -24 | -1% | 232,700 |
2020/12/24 | 2,294 | 2,317 | 2,280 | 2,311 | +32 | +1.4% | 373,200 |
2020/12/23 | 2,275 | 2,283 | 2,255 | 2,279 | +11 | +0.5% | 313,400 |
2020/12/22 | 2,275 | 2,279 | 2,252 | 2,268 | -13 | -0.6% | 357,100 |
2020/12/21 | 2,297 | 2,306 | 2,256 | 2,281 | +6 | +0.3% | 282,500 |
2020/12/18 | 2,275 | 2,289 | 2,269 | 2,275 | -11 | -0.5% | 340,700 |
2020/12/17 | 2,288 | 2,296 | 2,270 | 2,286 | +7 | +0.3% | 377,000 |
901~
950
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