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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 3,799 | 3,799 | 3,763 | 3,776 | +24 | +0.6% | 117,400 |
| 2023/12/11 | 3,727 | 3,754 | 3,723 | 3,752 | +58 | +1.6% | 108,800 |
| 2023/12/08 | 3,736 | 3,739 | 3,671 | 3,694 | -66 | -1.8% | 197,800 |
| 2023/12/07 | 3,786 | 3,809 | 3,745 | 3,760 | -60 | -1.6% | 112,400 |
| 2023/12/06 | 3,778 | 3,824 | 3,778 | 3,820 | +58 | +1.5% | 98,500 |
| 2023/12/05 | 3,798 | 3,815 | 3,750 | 3,762 | -63 | -1.6% | 110,500 |
| 2023/12/04 | 3,823 | 3,847 | 3,808 | 3,825 | -22 | -0.6% | 160,900 |
| 2023/12/01 | 3,859 | 3,868 | 3,829 | 3,847 | +26 | +0.7% | 149,600 |
| 2023/11/30 | 3,803 | 3,827 | 3,792 | 3,821 | +14 | +0.4% | 160,300 |
| 2023/11/29 | 3,819 | 3,820 | 3,772 | 3,807 | -40 | -1% | 134,400 |
| 2023/11/28 | 3,860 | 3,860 | 3,821 | 3,847 | -2 | -0.1% | 159,900 |
| 2023/11/27 | 3,855 | 3,887 | 3,829 | 3,849 | +3 | +0.1% | 124,700 |
| 2023/11/24 | 3,878 | 3,878 | 3,829 | 3,846 | -4 | -0.1% | 116,400 |
| 2023/11/22 | 3,827 | 3,889 | 3,827 | 3,850 | +34 | +0.9% | 151,200 |
| 2023/11/21 | 3,800 | 3,826 | 3,788 | 3,816 | +20 | +0.5% | 131,400 |
| 2023/11/20 | 3,850 | 3,867 | 3,796 | 3,796 | -68 | -1.8% | 145,200 |
| 2023/11/17 | 3,792 | 3,869 | 3,790 | 3,864 | +52 | +1.4% | 166,900 |
| 2023/11/16 | 3,809 | 3,856 | 3,790 | 3,812 | -43 | -1.1% | 151,400 |
| 2023/11/15 | 3,800 | 3,873 | 3,781 | 3,855 | +71 | +1.9% | 219,000 |
| 2023/11/14 | 3,817 | 3,817 | 3,784 | 3,784 | -33 | -0.9% | 125,400 |
| 2023/11/13 | 3,825 | 3,838 | 3,790 | 3,817 | -21 | -0.5% | 156,100 |
| 2023/11/10 | 3,768 | 3,844 | 3,764 | 3,838 | +50 | +1.3% | 230,400 |
| 2023/11/09 | 3,916 | 3,916 | 3,744 | 3,788 | +180 | +5% | 591,900 |
| 2023/11/08 | 3,718 | 3,720 | 3,570 | 3,608 | -110 | -3% | 374,600 |
| 2023/11/07 | 3,770 | 3,773 | 3,705 | 3,718 | -80 | -2.1% | 161,400 |
| 2023/11/06 | 3,786 | 3,807 | 3,764 | 3,798 | +82 | +2.2% | 175,300 |
| 2023/11/02 | 3,797 | 3,797 | 3,690 | 3,716 | -57 | -1.5% | 163,900 |
| 2023/11/01 | 3,778 | 3,805 | 3,755 | 3,773 | +50 | +1.3% | 182,900 |
| 2023/10/31 | 3,667 | 3,729 | 3,649 | 3,723 | +65 | +1.8% | 155,300 |
| 2023/10/30 | 3,672 | 3,682 | 3,630 | 3,658 | -57 | -1.5% | 145,800 |
| 2023/10/27 | 3,700 | 3,715 | 3,690 | 3,715 | +75 | +2.1% | 123,600 |
| 2023/10/26 | 3,675 | 3,710 | 3,629 | 3,640 | -19 | -0.5% | 129,800 |
| 2023/10/25 | 3,659 | 3,716 | 3,652 | 3,659 | -7 | -0.2% | 104,400 |
| 2023/10/24 | 3,620 | 3,679 | 3,576 | 3,666 | +51 | +1.4% | 149,600 |
| 2023/10/23 | 3,624 | 3,640 | 3,593 | 3,615 | -34 | -0.9% | 97,800 |
| 2023/10/20 | 3,619 | 3,678 | 3,613 | 3,649 | +67 | +1.9% | 161,600 |
| 2023/10/19 | 3,656 | 3,680 | 3,576 | 3,582 | -145 | -3.9% | 306,600 |
| 2023/10/18 | 3,772 | 3,798 | 3,709 | 3,727 | -60 | -1.6% | 260,900 |
| 2023/10/17 | 3,760 | 3,814 | 3,760 | 3,787 | +32 | +0.9% | 237,200 |
| 2023/10/16 | 3,714 | 3,757 | 3,708 | 3,755 | +41 | +1.1% | 164,400 |
| 2023/10/13 | 3,729 | 3,753 | 3,708 | 3,714 | -64 | -1.7% | 94,900 |
| 2023/10/12 | 3,728 | 3,782 | 3,712 | 3,778 | +86 | +2.3% | 119,600 |
| 2023/10/11 | 3,713 | 3,715 | 3,683 | 3,692 | -31 | -0.8% | 141,900 |
| 2023/10/10 | 3,685 | 3,729 | 3,681 | 3,723 | +100 | +2.8% | 149,000 |
| 2023/10/06 | 3,603 | 3,654 | 3,602 | 3,623 | +27 | +0.8% | 105,000 |
| 2023/10/05 | 3,493 | 3,598 | 3,491 | 3,596 | +85 | +2.4% | 153,200 |
| 2023/10/04 | 3,544 | 3,556 | 3,482 | 3,511 | -90 | -2.5% | 181,400 |
| 2023/10/03 | 3,676 | 3,676 | 3,592 | 3,601 | -91 | -2.5% | 135,900 |
| 2023/10/02 | 3,724 | 3,756 | 3,680 | 3,692 | -28 | -0.8% | 167,400 |
| 2023/09/29 | 3,771 | 3,778 | 3,701 | 3,720 | -27 | -0.7% | 177,900 |
101～
150
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
