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 |
|---|---|---|---|---|---|---|---|
| 2025/05/07 | 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 |
| 2025/04/17 | 3,270 | 3,280 | 3,261 | 3,270 | -10 | -0.3% | 144,200 |
| 2025/04/16 | 3,280 | 3,293 | 3,266 | 3,280 | ±0 | ±0% | 126,100 |
| 2025/04/15 | 3,284 | 3,309 | 3,271 | 3,280 | -4 | -0.1% | 191,700 |
| 2025/04/14 | 3,283 | 3,302 | 3,278 | 3,284 | +27 | +0.8% | 120,200 |
| 2025/04/11 | 3,218 | 3,279 | 3,177 | 3,257 | -7 | -0.2% | 230,800 |
| 2025/04/10 | 3,307 | 3,325 | 3,243 | 3,264 | +139 | +4.4% | 268,800 |
| 2025/04/09 | 3,132 | 3,162 | 3,090 | 3,125 | -49 | -1.5% | 232,500 |
| 2025/04/08 | 3,165 | 3,240 | 3,153 | 3,174 | +79 | +2.6% | 282,900 |
| 2025/04/07 | 3,106 | 3,179 | 3,049 | 3,095 | -221 | -6.7% | 359,600 |
| 2025/04/04 | 3,346 | 3,375 | 3,274 | 3,316 | -69 | -2% | 255,100 |
| 2025/04/03 | 3,346 | 3,392 | 3,325 | 3,385 | -2 | -0.1% | 261,900 |
| 2025/04/02 | 3,394 | 3,427 | 3,369 | 3,387 | -3 | -0.1% | 190,400 |
| 2025/04/01 | 3,381 | 3,403 | 3,368 | 3,390 | +62 | +1.9% | 202,200 |
| 2025/03/31 | 3,388 | 3,398 | 3,328 | 3,328 | -129 | -3.7% | 161,200 |
| 2025/03/28 | 3,459 | 3,473 | 3,439 | 3,457 | -98 | -2.8% | 188,700 |
| 2025/03/27 | 3,526 | 3,572 | 3,518 | 3,555 | +3 | +0.1% | 274,400 |
| 2025/03/26 | 3,575 | 3,575 | 3,543 | 3,552 | +10 | +0.3% | 183,400 |
| 2025/03/25 | 3,513 | 3,555 | 3,511 | 3,542 | +5 | +0.1% | 157,400 |
| 2025/03/24 | 3,560 | 3,567 | 3,511 | 3,537 | -31 | -0.9% | 197,000 |
| 2025/03/21 | 3,550 | 3,610 | 3,545 | 3,568 | +2 | +0.1% | 324,100 |
| 2025/03/19 | 3,545 | 3,588 | 3,545 | 3,566 | +21 | +0.6% | 165,000 |
| 2025/03/18 | 3,532 | 3,557 | 3,532 | 3,545 | +23 | +0.7% | 165,800 |
| 2025/03/17 | 3,510 | 3,538 | 3,510 | 3,522 | +31 | +0.9% | 163,000 |
| 2025/03/14 | 3,511 | 3,520 | 3,491 | 3,491 | -25 | -0.7% | 202,400 |
| 2025/03/13 | 3,512 | 3,542 | 3,506 | 3,516 | -10 | -0.3% | 163,500 |
| 2025/03/12 | 3,510 | 3,542 | 3,492 | 3,526 | +14 | +0.4% | 183,100 |
| 2025/03/11 | 3,499 | 3,535 | 3,482 | 3,512 | +13 | +0.4% | 241,100 |
| 2025/03/10 | 3,515 | 3,537 | 3,499 | 3,499 | -9 | -0.3% | 147,200 |
| 2025/03/07 | 3,490 | 3,520 | 3,464 | 3,508 | +11 | +0.3% | 167,400 |
| 2025/03/06 | 3,509 | 3,533 | 3,486 | 3,497 | +17 | +0.5% | 138,300 |
| 2025/03/05 | 3,481 | 3,502 | 3,480 | 3,480 | ±0 | ±0% | 165,300 |
| 2025/03/04 | 3,486 | 3,497 | 3,468 | 3,480 | -2 | -0.1% | 196,200 |
| 2025/03/03 | 3,474 | 3,504 | 3,470 | 3,482 | +18 | +0.5% | 162,100 |
| 2025/02/28 | 3,490 | 3,496 | 3,451 | 3,464 | -24 | -0.7% | 240,200 |
| 2025/02/27 | 3,472 | 3,497 | 3,467 | 3,488 | +16 | +0.5% | 137,100 |
| 2025/02/26 | 3,470 | 3,485 | 3,446 | 3,472 | +2 | +0.1% | 141,000 |
| 2025/02/25 | 3,452 | 3,484 | 3,452 | 3,470 | +18 | +0.5% | 128,200 |
| 2025/02/21 | 3,452 | 3,477 | 3,448 | 3,452 | +2 | +0.1% | 128,000 |
| 2025/02/20 | 3,470 | 3,471 | 3,435 | 3,450 | -29 | -0.8% | 119,400 |
1～
50
件表示中 / 3693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 | 331,600円 | -4.9% | -28.6% | 3.95% | 9.67倍 | 0.71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 | 165,300円 | +1.5% | -13.0% | 6.05% | 5.01倍 | 0.59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 | 836,500円 | -2.5% | +2.9% | 4.78% | 12.96倍 | 0.93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ベトナム、韓国など |
| 大特鋼 | 107,500円 | +0.3% | -5.7% | 4.37% | 7.91倍 | 0.52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 | 579,000円 | +2.5% | +35.5% | 5.75% | 13.08倍 | 0.87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
