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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 3,676 | 3,676 | 3,592 | 3,601 | -91 | -2.5% | 135,900 |
| 2023/10/02 | 3,724 | 3,756 | 3,680 | 3,692 | -28 | -0.8% | 167,400 |
| 2023/09/29 | 3,771 | 3,778 | 3,701 | 3,720 | -27 | -0.7% | 177,900 |
| 2023/09/28 | 3,716 | 3,796 | 3,716 | 3,747 | -23 | -0.6% | 297,300 |
| 2023/09/27 | 3,770 | 3,796 | 3,719 | 3,770 | -26 | -0.7% | 408,700 |
| 2023/09/26 | 3,800 | 3,818 | 3,772 | 3,796 | -1 | ±0% | 315,200 |
| 2023/09/25 | 3,796 | 3,805 | 3,758 | 3,797 | +27 | +0.7% | 404,200 |
| 2023/09/22 | 3,770 | 3,787 | 3,750 | 3,770 | -4 | -0.1% | 245,200 |
| 2023/09/21 | 3,769 | 3,794 | 3,762 | 3,774 | +30 | +0.8% | 205,400 |
| 2023/09/20 | 3,825 | 3,829 | 3,744 | 3,744 | -59 | -1.6% | 217,300 |
| 2023/09/19 | 3,809 | 3,811 | 3,774 | 3,803 | +33 | +0.9% | 214,600 |
| 2023/09/15 | 3,781 | 3,794 | 3,747 | 3,770 | ±0 | ±0% | 268,800 |
| 2023/09/14 | 3,750 | 3,785 | 3,738 | 3,770 | +26 | +0.7% | 150,400 |
| 2023/09/13 | 3,736 | 3,760 | 3,726 | 3,744 | -3 | -0.1% | 95,100 |
| 2023/09/12 | 3,714 | 3,750 | 3,702 | 3,747 | +25 | +0.7% | 127,100 |
| 2023/09/11 | 3,731 | 3,749 | 3,707 | 3,722 | -1 | ±0% | 122,900 |
| 2023/09/08 | 3,730 | 3,757 | 3,717 | 3,723 | -28 | -0.7% | 199,600 |
| 2023/09/07 | 3,794 | 3,800 | 3,751 | 3,751 | -42 | -1.1% | 197,100 |
| 2023/09/06 | 3,829 | 3,843 | 3,781 | 3,793 | -36 | -0.9% | 218,300 |
| 2023/09/05 | 3,785 | 3,837 | 3,746 | 3,829 | +21 | +0.6% | 295,000 |
| 2023/09/04 | 3,796 | 3,808 | 3,770 | 3,808 | +19 | +0.5% | 208,200 |
| 2023/09/01 | 3,763 | 3,795 | 3,744 | 3,789 | +1 | ±0% | 184,300 |
| 2023/08/31 | 3,762 | 3,798 | 3,743 | 3,788 | +35 | +0.9% | 162,000 |
| 2023/08/30 | 3,773 | 3,785 | 3,746 | 3,753 | +7 | +0.2% | 594,100 |
| 2023/08/29 | 3,730 | 3,754 | 3,709 | 3,746 | +21 | +0.6% | 165,600 |
| 2023/08/28 | 3,677 | 3,729 | 3,675 | 3,725 | +86 | +2.4% | 157,500 |
| 2023/08/25 | 3,625 | 3,656 | 3,606 | 3,639 | +3 | +0.1% | 147,700 |
| 2023/08/24 | 3,593 | 3,657 | 3,593 | 3,636 | +15 | +0.4% | 159,000 |
| 2023/08/23 | 3,520 | 3,622 | 3,515 | 3,621 | +116 | +3.3% | 187,800 |
| 2023/08/22 | 3,489 | 3,505 | 3,473 | 3,505 | +20 | +0.6% | 87,600 |
| 2023/08/21 | 3,517 | 3,540 | 3,482 | 3,485 | +38 | +1.1% | 133,200 |
| 2023/08/18 | 3,436 | 3,470 | 3,421 | 3,447 | -23 | -0.7% | 96,800 |
| 2023/08/17 | 3,530 | 3,530 | 3,439 | 3,470 | -56 | -1.6% | 113,000 |
| 2023/08/16 | 3,524 | 3,556 | 3,519 | 3,526 | -20 | -0.6% | 116,800 |
| 2023/08/15 | 3,539 | 3,551 | 3,509 | 3,546 | +32 | +0.9% | 89,400 |
| 2023/08/14 | 3,509 | 3,540 | 3,498 | 3,514 | +5 | +0.1% | 135,600 |
| 2023/08/10 | 3,508 | 3,521 | 3,413 | 3,509 | +18 | +0.5% | 255,000 |
| 2023/08/09 | 3,571 | 3,598 | 3,451 | 3,491 | -106 | -2.9% | 378,100 |
| 2023/08/08 | 3,620 | 3,676 | 3,552 | 3,597 | +281 | +8.5% | 513,600 |
| 2023/08/07 | 3,271 | 3,329 | 3,253 | 3,316 | +22 | +0.7% | 207,300 |
| 2023/08/04 | 3,304 | 3,334 | 3,294 | 3,294 | -6 | -0.2% | 124,300 |
| 2023/08/03 | 3,328 | 3,328 | 3,280 | 3,300 | -56 | -1.7% | 130,400 |
| 2023/08/02 | 3,358 | 3,383 | 3,346 | 3,356 | -25 | -0.7% | 119,200 |
| 2023/08/01 | 3,380 | 3,398 | 3,373 | 3,381 | +15 | +0.4% | 106,900 |
| 2023/07/31 | 3,375 | 3,385 | 3,348 | 3,366 | +38 | +1.1% | 128,500 |
| 2023/07/28 | 3,324 | 3,336 | 3,277 | 3,328 | -31 | -0.9% | 164,300 |
| 2023/07/27 | 3,349 | 3,363 | 3,328 | 3,359 | +9 | +0.3% | 116,500 |
| 2023/07/26 | 3,343 | 3,366 | 3,326 | 3,350 | +21 | +0.6% | 99,900 |
| 2023/07/25 | 3,326 | 3,354 | 3,322 | 3,329 | +16 | +0.5% | 89,600 |
| 2023/07/24 | 3,287 | 3,337 | 3,271 | 3,313 | +67 | +2.1% | 77,800 |
151～
200
件表示中 / 3457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 | 380,300円 | +3.2% | -5.6% | 3.44% | 12.47倍 | 0.87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 |
| 大和工 | 875,600円 | +11.3% | -22.4% | 4.57% | 10.14倍 | 1.07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中東、韓国など展開 |
| 大特鋼 | 157,600円 | +3.2% | - | 2.98% | 10.18倍 | 0.78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 | 554,000円 | +3.9% | +21.0% | 5.58% | 13.45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 |
| 東製鉄 | 164,000円 | +0.8% | -22.0% | 3.05% | 8.53倍 | 0.88倍 |
|
電炉の雄。独立系で業界首位級。建材が主力で、機動的な価格政策に特長。熱延鋼板にも進出 |
市場注目の銘柄
チャート関連のコラム
