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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 3,370 | 3,376 | 3,308 | 3,320 | -63 | -1.9% | 130,200 |
| 2025/01/31 | 3,380 | 3,383 | 3,358 | 3,383 | -13 | -0.4% | 58,500 |
| 2025/01/30 | 3,365 | 3,396 | 3,365 | 3,396 | +26 | +0.8% | 72,000 |
| 2025/01/29 | 3,366 | 3,385 | 3,363 | 3,370 | ±0 | ±0% | 53,000 |
| 2025/01/28 | 3,389 | 3,416 | 3,370 | 3,370 | -27 | -0.8% | 58,000 |
| 2025/01/27 | 3,396 | 3,430 | 3,383 | 3,397 | +39 | +1.2% | 81,500 |
| 2025/01/24 | 3,367 | 3,380 | 3,343 | 3,358 | +22 | +0.7% | 63,800 |
| 2025/01/23 | 3,330 | 3,351 | 3,318 | 3,336 | -19 | -0.6% | 87,200 |
| 2025/01/22 | 3,335 | 3,367 | 3,335 | 3,355 | +12 | +0.4% | 62,700 |
| 2025/01/21 | 3,369 | 3,375 | 3,331 | 3,343 | -8 | -0.2% | 55,200 |
| 2025/01/20 | 3,330 | 3,362 | 3,330 | 3,351 | +28 | +0.8% | 62,800 |
| 2025/01/17 | 3,340 | 3,356 | 3,313 | 3,323 | -12 | -0.4% | 60,600 |
| 2025/01/16 | 3,346 | 3,355 | 3,329 | 3,335 | -15 | -0.4% | 65,100 |
| 2025/01/15 | 3,370 | 3,378 | 3,334 | 3,350 | -26 | -0.8% | 110,300 |
| 2025/01/14 | 3,401 | 3,408 | 3,356 | 3,376 | -10 | -0.3% | 84,300 |
| 2025/01/10 | 3,380 | 3,401 | 3,358 | 3,386 | -32 | -0.9% | 91,700 |
| 2025/01/09 | 3,423 | 3,435 | 3,389 | 3,418 | -23 | -0.7% | 104,400 |
| 2025/01/08 | 3,416 | 3,445 | 3,414 | 3,441 | +25 | +0.7% | 116,300 |
| 2025/01/07 | 3,438 | 3,438 | 3,395 | 3,416 | -41 | -1.2% | 98,500 |
| 2025/01/06 | 3,506 | 3,506 | 3,445 | 3,457 | -40 | -1.1% | 119,100 |
| 2024/12/30 | 3,495 | 3,523 | 3,482 | 3,497 | +2 | +0.1% | 95,600 |
| 2024/12/27 | 3,444 | 3,503 | 3,433 | 3,495 | +75 | +2.2% | 172,200 |
| 2024/12/26 | 3,412 | 3,420 | 3,395 | 3,420 | +24 | +0.7% | 113,100 |
| 2024/12/25 | 3,390 | 3,396 | 3,351 | 3,396 | +10 | +0.3% | 86,300 |
| 2024/12/24 | 3,381 | 3,404 | 3,372 | 3,386 | -16 | -0.5% | 114,100 |
| 2024/12/23 | 3,387 | 3,402 | 3,366 | 3,402 | +17 | +0.5% | 93,400 |
| 2024/12/20 | 3,442 | 3,459 | 3,385 | 3,385 | -34 | -1% | 389,000 |
| 2024/12/19 | 3,361 | 3,439 | 3,350 | 3,419 | +21 | +0.6% | 84,000 |
| 2024/12/18 | 3,450 | 3,460 | 3,392 | 3,398 | -56 | -1.6% | 93,300 |
| 2024/12/17 | 3,478 | 3,483 | 3,454 | 3,454 | -10 | -0.3% | 86,500 |
| 2024/12/16 | 3,506 | 3,525 | 3,461 | 3,464 | -47 | -1.3% | 138,000 |
| 2024/12/13 | 3,544 | 3,572 | 3,496 | 3,511 | -49 | -1.4% | 183,200 |
| 2024/12/12 | 3,554 | 3,570 | 3,524 | 3,560 | +6 | +0.2% | 189,100 |
| 2024/12/11 | 3,564 | 3,569 | 3,503 | 3,554 | -36 | -1% | 232,700 |
| 2024/12/10 | 3,524 | 3,617 | 3,511 | 3,590 | +98 | +2.8% | 350,400 |
| 2024/12/09 | 3,486 | 3,524 | 3,451 | 3,492 | +234 | +7.2% | 495,200 |
| 2024/12/06 | 3,234 | 3,270 | 3,234 | 3,258 | +29 | +0.9% | 111,200 |
| 2024/12/05 | 3,252 | 3,273 | 3,226 | 3,229 | -13 | -0.4% | 94,100 |
| 2024/12/04 | 3,261 | 3,267 | 3,242 | 3,242 | -30 | -0.9% | 64,400 |
| 2024/12/03 | 3,240 | 3,295 | 3,240 | 3,272 | +37 | +1.1% | 154,100 |
| 2024/12/02 | 3,241 | 3,252 | 3,228 | 3,235 | -7 | -0.2% | 82,100 |
| 2024/11/29 | 3,243 | 3,258 | 3,237 | 3,242 | +4 | +0.1% | 98,200 |
| 2024/11/28 | 3,234 | 3,253 | 3,225 | 3,238 | +18 | +0.6% | 82,400 |
| 2024/11/27 | 3,280 | 3,280 | 3,205 | 3,220 | -70 | -2.1% | 90,500 |
| 2024/11/26 | 3,295 | 3,303 | 3,261 | 3,290 | -5 | -0.2% | 92,000 |
| 2024/11/25 | 3,339 | 3,344 | 3,292 | 3,295 | -29 | -0.9% | 120,600 |
| 2024/11/22 | 3,313 | 3,345 | 3,302 | 3,324 | +12 | +0.4% | 101,100 |
| 2024/11/21 | 3,333 | 3,343 | 3,303 | 3,312 | -21 | -0.6% | 65,800 |
| 2024/11/20 | 3,312 | 3,352 | 3,308 | 3,333 | -6 | -0.2% | 90,100 |
| 2024/11/19 | 3,315 | 3,365 | 3,315 | 3,339 | +49 | +1.5% | 160,100 |
101～
150
件表示中 / 3732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 | 345,800円 | +0.9% | +33.2% | 3.88% | 11.26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 | 157,000円 | -0.2% | -23.7% | 5.10% | 6.17倍 | 0.53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 | 872,100円 | -2.5% | +2.9% | 4.59% | 13.45倍 | 0.97倍 |
|
電炉大手でＨ形鋼が主力。海外積極的、タイのほか持分で影響大きい米国、ベトナム、韓国など |
| 大特鋼 | 98,200円 | -4.3% | -15.6% | 4.28% | 8.42倍 | 0.47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 | 113,400円 | -2.6% | -25.3% | 4.76% | 15.76倍 | 0.84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
