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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 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 |
| 2024/12/05 | 3,252 | 3,273 | 3,226 | 3,229 | -13 | -0.4% | 94,100 |
| 2024/12/04 | 3,261 | 3,267 | 3,242 | 3,242 | -30 | -0.9% | 64,400 |
| 2024/12/03 | 3,240 | 3,295 | 3,240 | 3,272 | +37 | +1.1% | 154,100 |
| 2024/12/02 | 3,241 | 3,252 | 3,228 | 3,235 | -7 | -0.2% | 82,100 |
| 2024/11/29 | 3,243 | 3,258 | 3,237 | 3,242 | +4 | +0.1% | 98,200 |
| 2024/11/28 | 3,234 | 3,253 | 3,225 | 3,238 | +18 | +0.6% | 82,400 |
| 2024/11/27 | 3,280 | 3,280 | 3,205 | 3,220 | -70 | -2.1% | 90,500 |
| 2024/11/26 | 3,295 | 3,303 | 3,261 | 3,290 | -5 | -0.2% | 92,000 |
| 2024/11/25 | 3,339 | 3,344 | 3,292 | 3,295 | -29 | -0.9% | 120,600 |
| 2024/11/22 | 3,313 | 3,345 | 3,302 | 3,324 | +12 | +0.4% | 101,100 |
| 2024/11/21 | 3,333 | 3,343 | 3,303 | 3,312 | -21 | -0.6% | 65,800 |
| 2024/11/20 | 3,312 | 3,352 | 3,308 | 3,333 | -6 | -0.2% | 90,100 |
| 2024/11/19 | 3,315 | 3,365 | 3,315 | 3,339 | +49 | +1.5% | 160,100 |
| 2024/11/18 | 3,243 | 3,307 | 3,233 | 3,290 | +47 | +1.4% | 142,300 |
| 2024/11/15 | 3,248 | 3,276 | 3,239 | 3,243 | +10 | +0.3% | 126,400 |
| 2024/11/14 | 3,255 | 3,276 | 3,230 | 3,233 | -8 | -0.2% | 204,900 |
| 2024/11/13 | 3,251 | 3,267 | 3,240 | 3,241 | -13 | -0.4% | 193,700 |
| 2024/11/12 | 3,225 | 3,262 | 3,220 | 3,254 | +34 | +1.1% | 216,000 |
| 2024/11/11 | 3,293 | 3,297 | 3,211 | 3,220 | -143 | -4.3% | 291,000 |
| 2024/11/08 | 3,422 | 3,432 | 3,360 | 3,363 | -54 | -1.6% | 97,200 |
| 2024/11/07 | 3,381 | 3,457 | 3,381 | 3,417 | +57 | +1.7% | 126,600 |
| 2024/11/06 | 3,348 | 3,393 | 3,340 | 3,360 | +27 | +0.8% | 136,500 |
| 2024/11/05 | 3,319 | 3,359 | 3,304 | 3,333 | +29 | +0.9% | 147,300 |
| 2024/11/01 | 3,290 | 3,326 | 3,280 | 3,304 | -8 | -0.2% | 90,800 |
| 2024/10/31 | 3,304 | 3,330 | 3,293 | 3,312 | +8 | +0.2% | 100,500 |
| 2024/10/30 | 3,291 | 3,319 | 3,289 | 3,304 | +14 | +0.4% | 164,900 |
| 2024/10/29 | 3,259 | 3,296 | 3,249 | 3,290 | +36 | +1.1% | 121,900 |
| 2024/10/28 | 3,220 | 3,267 | 3,207 | 3,254 | +20 | +0.6% | 95,600 |
| 2024/10/25 | 3,250 | 3,265 | 3,218 | 3,234 | -24 | -0.7% | 69,400 |
| 2024/10/24 | 3,272 | 3,278 | 3,250 | 3,258 | -31 | -0.9% | 74,000 |
| 2024/10/23 | 3,281 | 3,321 | 3,280 | 3,289 | +2 | +0.1% | 72,000 |
| 2024/10/22 | 3,321 | 3,321 | 3,282 | 3,287 | -36 | -1.1% | 101,500 |
151～
200
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
