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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 3,470 | 3,470 | 3,451 | 3,458 | -27 | -0.8% | 115,500 |
| 2025/06/30 | 3,495 | 3,511 | 3,475 | 3,485 | +1 | ±0% | 134,800 |
| 2025/06/27 | 3,488 | 3,501 | 3,477 | 3,484 | +20 | +0.6% | 164,400 |
| 2025/06/26 | 3,430 | 3,470 | 3,426 | 3,464 | +37 | +1.1% | 128,800 |
| 2025/06/25 | 3,422 | 3,436 | 3,400 | 3,427 | -21 | -0.6% | 111,100 |
| 2025/06/24 | 3,487 | 3,491 | 3,441 | 3,448 | -2 | -0.1% | 82,700 |
| 2025/06/23 | 3,413 | 3,513 | 3,406 | 3,450 | +14 | +0.4% | 175,600 |
| 2025/06/20 | 3,405 | 3,451 | 3,403 | 3,436 | +16 | +0.5% | 487,400 |
| 2025/06/19 | 3,425 | 3,430 | 3,404 | 3,420 | -10 | -0.3% | 85,100 |
| 2025/06/18 | 3,410 | 3,437 | 3,409 | 3,430 | +22 | +0.6% | 102,600 |
| 2025/06/17 | 3,426 | 3,430 | 3,408 | 3,408 | -19 | -0.6% | 75,000 |
| 2025/06/16 | 3,460 | 3,475 | 3,427 | 3,427 | -9 | -0.3% | 115,600 |
| 2025/06/13 | 3,453 | 3,456 | 3,411 | 3,436 | -21 | -0.6% | 116,500 |
| 2025/06/12 | 3,480 | 3,499 | 3,457 | 3,457 | -49 | -1.4% | 97,000 |
| 2025/06/11 | 3,526 | 3,528 | 3,484 | 3,506 | ±0 | ±0% | 153,500 |
| 2025/06/10 | 3,541 | 3,547 | 3,498 | 3,506 | -40 | -1.1% | 135,500 |
| 2025/06/09 | 3,577 | 3,591 | 3,539 | 3,546 | -14 | -0.4% | 121,000 |
| 2025/06/06 | 3,550 | 3,565 | 3,534 | 3,560 | +38 | +1.1% | 122,900 |
| 2025/06/05 | 3,497 | 3,539 | 3,480 | 3,522 | -4 | -0.1% | 156,200 |
| 2025/06/04 | 3,515 | 3,552 | 3,515 | 3,526 | +2 | +0.1% | 110,900 |
| 2025/06/03 | 3,541 | 3,545 | 3,493 | 3,524 | +29 | +0.8% | 137,300 |
| 2025/06/02 | 3,457 | 3,520 | 3,447 | 3,495 | +18 | +0.5% | 195,900 |
| 2025/05/30 | 3,443 | 3,477 | 3,443 | 3,477 | +7 | +0.2% | 236,200 |
| 2025/05/29 | 3,454 | 3,497 | 3,450 | 3,470 | +19 | +0.6% | 151,700 |
| 2025/05/28 | 3,490 | 3,492 | 3,451 | 3,451 | -21 | -0.6% | 128,700 |
| 2025/05/27 | 3,485 | 3,485 | 3,457 | 3,472 | +13 | +0.4% | 145,800 |
| 2025/05/26 | 3,468 | 3,470 | 3,431 | 3,459 | +37 | +1.1% | 314,100 |
| 2025/05/23 | 3,453 | 3,462 | 3,420 | 3,422 | -13 | -0.4% | 113,700 |
| 2025/05/22 | 3,417 | 3,446 | 3,406 | 3,435 | -20 | -0.6% | 169,900 |
| 2025/05/21 | 3,480 | 3,481 | 3,450 | 3,455 | -4 | -0.1% | 166,500 |
| 2025/05/20 | 3,516 | 3,516 | 3,436 | 3,459 | -33 | -0.9% | 177,200 |
| 2025/05/19 | 3,501 | 3,538 | 3,492 | 3,492 | -24 | -0.7% | 225,600 |
| 2025/05/16 | 3,558 | 3,574 | 3,509 | 3,516 | -68 | -1.9% | 163,800 |
| 2025/05/15 | 3,595 | 3,610 | 3,551 | 3,584 | -25 | -0.7% | 174,800 |
| 2025/05/14 | 3,608 | 3,639 | 3,574 | 3,609 | -45 | -1.2% | 171,300 |
| 2025/05/13 | 3,686 | 3,697 | 3,643 | 3,654 | -23 | -0.6% | 200,600 |
| 2025/05/12 | 3,603 | 3,703 | 3,524 | 3,677 | +424 | +13% | 625,800 |
| 2025/05/09 | 3,276 | 3,292 | 3,235 | 3,253 | -8 | -0.2% | 216,400 |
| 2025/05/08 | 3,300 | 3,308 | 3,261 | 3,261 | -55 | -1.7% | 164,700 |
| 2025/05/07 | 3,360 | 3,365 | 3,315 | 3,316 | -44 | -1.3% | 137,300 |
| 2025/05/02 | 3,351 | 3,381 | 3,350 | 3,360 | -9 | -0.3% | 173,400 |
| 2025/05/01 | 3,343 | 3,379 | 3,331 | 3,369 | -2 | -0.1% | 111,700 |
| 2025/04/30 | 3,373 | 3,385 | 3,334 | 3,371 | -2 | -0.1% | 148,400 |
| 2025/04/28 | 3,368 | 3,394 | 3,362 | 3,373 | +7 | +0.2% | 104,000 |
| 2025/04/25 | 3,357 | 3,390 | 3,345 | 3,366 | +23 | +0.7% | 118,800 |
| 2025/04/24 | 3,356 | 3,382 | 3,343 | 3,343 | -13 | -0.4% | 92,700 |
| 2025/04/23 | 3,360 | 3,374 | 3,346 | 3,356 | +34 | +1% | 135,700 |
| 2025/04/22 | 3,295 | 3,322 | 3,295 | 3,322 | +27 | +0.8% | 185,400 |
| 2025/04/21 | 3,330 | 3,330 | 3,267 | 3,295 | -39 | -1.2% | 200,200 |
| 2025/04/18 | 3,295 | 3,334 | 3,281 | 3,334 | +64 | +2% | 146,800 |
1～
50
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
