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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 4,091 | 4,117 | 4,004 | 4,014 | -54 | -1.3% | 356,400 |
| 2024/02/27 | 4,042 | 4,116 | 4,042 | 4,068 | +46 | +1.1% | 336,000 |
| 2024/02/26 | 4,175 | 4,185 | 4,022 | 4,022 | -157 | -3.8% | 253,700 |
| 2024/02/22 | 4,080 | 4,211 | 4,069 | 4,179 | +139 | +3.4% | 270,600 |
| 2024/02/21 | 4,017 | 4,058 | 4,011 | 4,040 | -6 | -0.1% | 183,500 |
| 2024/02/20 | 3,983 | 4,051 | 3,971 | 4,046 | +52 | +1.3% | 119,100 |
| 2024/02/19 | 3,995 | 4,015 | 3,963 | 3,994 | -39 | -1% | 123,500 |
| 2024/02/16 | 3,878 | 4,035 | 3,868 | 4,033 | +206 | +5.4% | 257,400 |
| 2024/02/15 | 3,812 | 3,832 | 3,796 | 3,827 | +20 | +0.5% | 157,900 |
| 2024/02/14 | 3,889 | 3,908 | 3,789 | 3,807 | -76 | -2% | 177,600 |
| 2024/02/13 | 3,869 | 3,889 | 3,839 | 3,883 | +33 | +0.9% | 141,800 |
| 2024/02/09 | 3,825 | 3,909 | 3,800 | 3,850 | -3 | -0.1% | 255,100 |
| 2024/02/08 | 3,945 | 3,948 | 3,817 | 3,853 | +32 | +0.8% | 274,200 |
| 2024/02/07 | 3,775 | 3,834 | 3,775 | 3,821 | +53 | +1.4% | 176,600 |
| 2024/02/06 | 3,781 | 3,805 | 3,768 | 3,768 | -36 | -0.9% | 118,000 |
| 2024/02/05 | 3,818 | 3,827 | 3,796 | 3,804 | +24 | +0.6% | 116,200 |
| 2024/02/02 | 3,816 | 3,831 | 3,778 | 3,780 | -36 | -0.9% | 139,300 |
| 2024/02/01 | 3,795 | 3,840 | 3,789 | 3,816 | +37 | +1% | 185,800 |
| 2024/01/31 | 3,757 | 3,779 | 3,728 | 3,779 | +24 | +0.6% | 239,300 |
| 2024/01/30 | 3,762 | 3,802 | 3,752 | 3,755 | -17 | -0.5% | 515,000 |
| 2024/01/29 | 3,782 | 3,803 | 3,760 | 3,772 | -15 | -0.4% | 328,600 |
| 2024/01/26 | 3,800 | 3,818 | 3,780 | 3,787 | -17 | -0.4% | 131,000 |
| 2024/01/25 | 3,763 | 3,804 | 3,763 | 3,804 | +15 | +0.4% | 134,600 |
| 2024/01/24 | 3,839 | 3,843 | 3,785 | 3,789 | -59 | -1.5% | 150,100 |
| 2024/01/23 | 3,901 | 3,919 | 3,848 | 3,848 | -50 | -1.3% | 82,000 |
| 2024/01/22 | 3,871 | 3,905 | 3,871 | 3,898 | +56 | +1.5% | 142,700 |
| 2024/01/19 | 3,863 | 3,865 | 3,835 | 3,842 | +19 | +0.5% | 102,700 |
| 2024/01/18 | 3,804 | 3,852 | 3,804 | 3,823 | +19 | +0.5% | 80,300 |
| 2024/01/17 | 3,835 | 3,881 | 3,804 | 3,804 | -23 | -0.6% | 138,900 |
| 2024/01/16 | 3,870 | 3,879 | 3,825 | 3,827 | -33 | -0.9% | 95,400 |
| 2024/01/15 | 3,813 | 3,860 | 3,808 | 3,860 | +55 | +1.4% | 76,300 |
| 2024/01/12 | 3,776 | 3,815 | 3,767 | 3,805 | +35 | +0.9% | 119,500 |
| 2024/01/11 | 3,760 | 3,792 | 3,750 | 3,770 | +54 | +1.5% | 121,400 |
| 2024/01/10 | 3,686 | 3,729 | 3,682 | 3,716 | +20 | +0.5% | 79,500 |
| 2024/01/09 | 3,733 | 3,776 | 3,682 | 3,696 | -10 | -0.3% | 140,000 |
| 2024/01/05 | 3,720 | 3,729 | 3,701 | 3,706 | ±0 | ±0% | 129,200 |
| 2024/01/04 | 3,669 | 3,720 | 3,624 | 3,706 | +37 | +1% | 143,200 |
| 2023/12/29 | 3,682 | 3,689 | 3,633 | 3,669 | -3 | -0.1% | 92,200 |
| 2023/12/28 | 3,638 | 3,680 | 3,638 | 3,672 | +12 | +0.3% | 78,800 |
| 2023/12/27 | 3,640 | 3,667 | 3,637 | 3,660 | +30 | +0.8% | 88,200 |
| 2023/12/26 | 3,633 | 3,648 | 3,620 | 3,630 | +12 | +0.3% | 85,100 |
| 2023/12/25 | 3,670 | 3,670 | 3,611 | 3,618 | -25 | -0.7% | 78,000 |
| 2023/12/22 | 3,639 | 3,643 | 3,613 | 3,643 | -3 | -0.1% | 122,300 |
| 2023/12/21 | 3,687 | 3,687 | 3,640 | 3,646 | -63 | -1.7% | 100,700 |
| 2023/12/20 | 3,715 | 3,736 | 3,708 | 3,709 | +8 | +0.2% | 161,400 |
| 2023/12/19 | 3,680 | 3,714 | 3,650 | 3,701 | +42 | +1.1% | 151,100 |
| 2023/12/18 | 3,699 | 3,700 | 3,639 | 3,659 | -85 | -2.3% | 118,200 |
| 2023/12/15 | 3,712 | 3,744 | 3,697 | 3,744 | +40 | +1.1% | 221,200 |
| 2023/12/14 | 3,755 | 3,758 | 3,693 | 3,704 | -27 | -0.7% | 221,800 |
| 2023/12/13 | 3,759 | 3,759 | 3,720 | 3,731 | -45 | -1.2% | 129,000 |
51～
100
件表示中 / 3454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 | 383,900円 | +3.2% | -5.6% | 3.41% | 12.59倍 | 0.88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 |
| 大和工 | 861,800円 | +11.3% | -22.4% | 4.64% | 9.98倍 | 1.05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 | 159,500円 | +3.2% | - | 2.95% | 10.30倍 | 0.79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 | 530,000円 | +3.9% | +21.0% | 5.83% | 12.87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 |
| 東製鉄 | 165,900円 | +0.8% | -22.0% | 3.01% | 8.63倍 | 0.89倍 |
|
電炉の雄。独立系で業界首位級。建材が主力で、機動的な価格政策に特長。熱延鋼板にも進出 |
市場注目の銘柄
チャート関連のコラム
