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 |
|---|---|---|---|---|---|---|---|
| 2025/02/21 | 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 |
| 2025/02/19 | 3,470 | 3,510 | 3,467 | 3,479 | -25 | -0.7% | 148,300 |
| 2025/02/18 | 3,480 | 3,527 | 3,478 | 3,504 | +12 | +0.3% | 103,600 |
| 2025/02/17 | 3,530 | 3,530 | 3,492 | 3,492 | -38 | -1.1% | 111,400 |
| 2025/02/14 | 3,510 | 3,546 | 3,474 | 3,530 | +8 | +0.2% | 168,400 |
| 2025/02/13 | 3,515 | 3,540 | 3,494 | 3,522 | +31 | +0.9% | 181,300 |
| 2025/02/12 | 3,629 | 3,635 | 3,470 | 3,491 | -5 | -0.1% | 220,600 |
| 2025/02/10 | 3,448 | 3,514 | 3,431 | 3,496 | +28 | +0.8% | 155,500 |
| 2025/02/07 | 3,449 | 3,482 | 3,435 | 3,468 | +50 | +1.5% | 118,900 |
| 2025/02/06 | 3,399 | 3,433 | 3,371 | 3,418 | +52 | +1.5% | 74,000 |
| 2025/02/05 | 3,359 | 3,389 | 3,357 | 3,366 | +31 | +0.9% | 121,100 |
| 2025/02/04 | 3,374 | 3,388 | 3,332 | 3,335 | +15 | +0.5% | 65,100 |
| 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 |
51～
100
件表示中 / 3695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 | 325,300円 | -4.9% | -28.6% | 4.03% | 9.49倍 | 0.70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 | 167,000円 | +1.5% | -13.0% | 5.99% | 5.06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 | 847,600円 | -2.5% | +2.9% | 4.72% | 13.14倍 | 0.94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 | 97,600円 | - | - | - | - | 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 | 571,000円 | +2.5% | +35.5% | 5.83% | 12.90倍 | 0.86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
