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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
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 |
901~
950
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