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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 3,675 | 3,726 | 3,654 | 3,719 | +55 | +1.5% | 197,500 |
| 2025/08/14 | 3,666 | 3,671 | 3,646 | 3,664 | -2 | -0.1% | 159,200 |
| 2025/08/13 | 3,664 | 3,684 | 3,650 | 3,666 | +2 | +0.1% | 204,700 |
| 2025/08/12 | 3,646 | 3,685 | 3,631 | 3,664 | +79 | +2.2% | 295,800 |
| 2025/08/08 | 3,561 | 3,588 | 3,530 | 3,585 | -180 | -4.8% | 612,500 |
| 2025/08/07 | 3,733 | 3,778 | 3,729 | 3,765 | +6 | +0.2% | 152,400 |
| 2025/08/06 | 3,752 | 3,788 | 3,746 | 3,759 | +31 | +0.8% | 98,600 |
| 2025/08/05 | 3,700 | 3,748 | 3,686 | 3,728 | +28 | +0.8% | 101,400 |
| 2025/08/04 | 3,670 | 3,702 | 3,650 | 3,700 | +8 | +0.2% | 113,400 |
| 2025/08/01 | 3,687 | 3,715 | 3,673 | 3,692 | +14 | +0.4% | 142,900 |
| 2025/07/31 | 3,696 | 3,709 | 3,673 | 3,678 | -31 | -0.8% | 136,400 |
| 2025/07/30 | 3,671 | 3,709 | 3,671 | 3,709 | +7 | +0.2% | 88,400 |
| 2025/07/29 | 3,671 | 3,702 | 3,666 | 3,702 | +1 | ±0% | 118,700 |
| 2025/07/28 | 3,695 | 3,709 | 3,690 | 3,701 | -11 | -0.3% | 127,300 |
| 2025/07/25 | 3,703 | 3,722 | 3,682 | 3,712 | -19 | -0.5% | 125,300 |
| 2025/07/24 | 3,700 | 3,731 | 3,685 | 3,731 | +43 | +1.2% | 158,900 |
| 2025/07/23 | 3,677 | 3,726 | 3,672 | 3,688 | +45 | +1.2% | 227,500 |
| 2025/07/22 | 3,598 | 3,653 | 3,586 | 3,643 | +63 | +1.8% | 144,000 |
| 2025/07/18 | 3,581 | 3,591 | 3,570 | 3,580 | -9 | -0.3% | 100,100 |
| 2025/07/17 | 3,580 | 3,608 | 3,573 | 3,589 | ±0 | ±0% | 81,300 |
| 2025/07/16 | 3,615 | 3,627 | 3,589 | 3,589 | -26 | -0.7% | 100,700 |
| 2025/07/15 | 3,628 | 3,634 | 3,604 | 3,615 | -24 | -0.7% | 140,600 |
| 2025/07/14 | 3,630 | 3,652 | 3,620 | 3,639 | +9 | +0.2% | 103,500 |
| 2025/07/11 | 3,617 | 3,641 | 3,600 | 3,630 | +40 | +1.1% | 112,000 |
| 2025/07/10 | 3,610 | 3,617 | 3,564 | 3,590 | -7 | -0.2% | 178,200 |
| 2025/07/09 | 3,563 | 3,629 | 3,563 | 3,597 | +36 | +1% | 168,500 |
| 2025/07/08 | 3,540 | 3,569 | 3,526 | 3,561 | +61 | +1.7% | 216,000 |
| 2025/07/07 | 3,531 | 3,533 | 3,491 | 3,500 | -38 | -1.1% | 93,300 |
| 2025/07/04 | 3,556 | 3,565 | 3,516 | 3,538 | +3 | +0.1% | 161,400 |
| 2025/07/03 | 3,508 | 3,543 | 3,498 | 3,535 | +53 | +1.5% | 127,000 |
| 2025/07/02 | 3,450 | 3,494 | 3,450 | 3,482 | +24 | +0.7% | 118,700 |
| 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 |
1～
50
件表示中 / 3763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 | 371,900円 | +0.9% | +33.2% | 3.62% | 12.13倍 | 0.82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 | 178,000円 | -2.9% | -30.0% | 4.49% | 7.00倍 | 0.60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 | 902,300円 | -12.6% | -8.1% | 4.43% | 16.36倍 | 1.00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 | 123,000円 | -4.3% | -15.6% | 3.41% | 10.24倍 | 0.57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 | 132,100円 | -4.5% | -21.1% | 4.54% | 16.62倍 | 0.98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
