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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 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 |
2020/12/16 | 2,280 | 2,288 | 2,272 | 2,279 | +4 | +0.2% | 392,300 |
2020/12/15 | 2,246 | 2,277 | 2,240 | 2,275 | +29 | +1.3% | 389,700 |
2020/12/14 | 2,265 | 2,281 | 2,241 | 2,246 | -42 | -1.8% | 550,200 |
2020/12/11 | 2,285 | 2,317 | 2,264 | 2,288 | +23 | +1% | 426,500 |
2020/12/10 | 2,271 | 2,283 | 2,262 | 2,265 | -6 | -0.3% | 562,700 |
2020/12/09 | 2,249 | 2,279 | 2,247 | 2,271 | +19 | +0.8% | 370,400 |
2020/12/08 | 2,265 | 2,277 | 2,246 | 2,252 | +2 | +0.1% | 536,800 |
2020/12/07 | 2,274 | 2,287 | 2,248 | 2,250 | -10 | -0.4% | 402,400 |
2020/12/04 | 2,260 | 2,270 | 2,236 | 2,260 | +22 | +1% | 538,800 |
2020/12/03 | 2,276 | 2,281 | 2,232 | 2,238 | -37 | -1.6% | 720,500 |
2020/12/02 | 2,240 | 2,293 | 2,232 | 2,275 | +34 | +1.5% | 725,200 |
2020/12/01 | 2,198 | 2,272 | 2,198 | 2,241 | +45 | +2% | 1,077,200 |
2020/11/30 | 2,261 | 2,283 | 2,164 | 2,196 | -87 | -3.8% | 5,456,900 |
2020/11/27 | 2,291 | 2,313 | 2,272 | 2,283 | +1 | ±0% | 645,200 |
2020/11/26 | 2,288 | 2,296 | 2,252 | 2,282 | -25 | -1.1% | 692,600 |
2020/11/25 | 2,348 | 2,388 | 2,307 | 2,307 | +3 | +0.1% | 1,603,000 |
2020/11/24 | 2,329 | 2,356 | 2,293 | 2,304 | -25 | -1.1% | 1,270,300 |
2020/11/20 | 2,304 | 2,343 | 2,284 | 2,329 | ±0 | ±0% | 856,000 |
2020/11/19 | 2,380 | 2,395 | 2,315 | 2,329 | -66 | -2.8% | 701,300 |
2020/11/18 | 2,440 | 2,452 | 2,393 | 2,395 | -83 | -3.3% | 469,500 |
2020/11/17 | 2,429 | 2,486 | 2,413 | 2,478 | +67 | +2.8% | 416,200 |
2020/11/16 | 2,435 | 2,435 | 2,392 | 2,411 | +17 | +0.7% | 440,500 |
2020/11/13 | 2,411 | 2,432 | 2,372 | 2,394 | -48 | -2% | 303,900 |
2020/11/12 | 2,431 | 2,460 | 2,392 | 2,442 | -39 | -1.6% | 416,300 |
2020/11/11 | 2,534 | 2,563 | 2,460 | 2,481 | -19 | -0.8% | 639,900 |
2020/11/10 | 2,600 | 2,617 | 2,473 | 2,500 | +50 | +2% | 638,500 |
2020/11/09 | 2,474 | 2,479 | 2,414 | 2,450 | +3 | +0.1% | 394,200 |
2020/11/06 | 2,429 | 2,456 | 2,408 | 2,447 | +35 | +1.5% | 368,400 |
2020/11/05 | 2,412 | 2,416 | 2,356 | 2,412 | -38 | -1.6% | 551,600 |
2020/11/04 | 2,494 | 2,519 | 2,450 | 2,450 | +10 | +0.4% | 425,700 |
2020/11/02 | 2,404 | 2,466 | 2,404 | 2,440 | +50 | +2.1% | 281,900 |
2020/10/30 | 2,461 | 2,461 | 2,390 | 2,390 | -64 | -2.6% | 259,300 |
2020/10/29 | 2,460 | 2,486 | 2,440 | 2,454 | -56 | -2.2% | 320,800 |
2020/10/28 | 2,518 | 2,518 | 2,476 | 2,510 | -35 | -1.4% | 293,200 |
2020/10/27 | 2,526 | 2,545 | 2,502 | 2,545 | -12 | -0.5% | 344,700 |
2020/10/26 | 2,533 | 2,558 | 2,525 | 2,557 | +22 | +0.9% | 275,100 |
951~
1000
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