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 |
|---|---|---|---|---|---|---|---|
| 2024/10/18 | 3,344 | 3,344 | 3,313 | 3,323 | +11 | +0.3% | 52,700 |
| 2024/10/17 | 3,330 | 3,347 | 3,311 | 3,312 | -28 | -0.8% | 63,000 |
| 2024/10/16 | 3,322 | 3,375 | 3,317 | 3,340 | -11 | -0.3% | 80,800 |
| 2024/10/15 | 3,350 | 3,368 | 3,332 | 3,351 | +16 | +0.5% | 116,400 |
| 2024/10/11 | 3,340 | 3,352 | 3,329 | 3,335 | -24 | -0.7% | 88,400 |
| 2024/10/10 | 3,356 | 3,378 | 3,350 | 3,359 | +3 | +0.1% | 89,400 |
| 2024/10/09 | 3,357 | 3,370 | 3,338 | 3,356 | -1 | ±0% | 100,900 |
| 2024/10/08 | 3,400 | 3,405 | 3,347 | 3,357 | -72 | -2.1% | 99,100 |
| 2024/10/07 | 3,478 | 3,478 | 3,421 | 3,429 | -8 | -0.2% | 92,400 |
| 2024/10/04 | 3,412 | 3,450 | 3,404 | 3,437 | +51 | +1.5% | 105,700 |
| 2024/10/03 | 3,434 | 3,437 | 3,386 | 3,386 | +10 | +0.3% | 76,900 |
| 2024/10/02 | 3,387 | 3,420 | 3,353 | 3,376 | -3 | -0.1% | 88,000 |
| 2024/10/01 | 3,373 | 3,389 | 3,340 | 3,379 | +16 | +0.5% | 130,100 |
| 2024/09/30 | 3,306 | 3,383 | 3,305 | 3,363 | -52 | -1.5% | 129,300 |
| 2024/09/27 | 3,415 | 3,446 | 3,400 | 3,415 | -45 | -1.3% | 191,300 |
| 2024/09/26 | 3,432 | 3,476 | 3,418 | 3,460 | +54 | +1.6% | 476,700 |
| 2024/09/25 | 3,419 | 3,419 | 3,355 | 3,406 | +51 | +1.5% | 279,300 |
| 2024/09/24 | 3,371 | 3,374 | 3,321 | 3,355 | +28 | +0.8% | 313,800 |
| 2024/09/20 | 3,379 | 3,380 | 3,316 | 3,327 | -12 | -0.4% | 359,100 |
| 2024/09/19 | 3,347 | 3,362 | 3,324 | 3,339 | +28 | +0.8% | 175,100 |
| 2024/09/18 | 3,320 | 3,339 | 3,286 | 3,311 | +17 | +0.5% | 149,900 |
| 2024/09/17 | 3,328 | 3,345 | 3,257 | 3,294 | -24 | -0.7% | 201,600 |
| 2024/09/13 | 3,314 | 3,346 | 3,305 | 3,318 | -28 | -0.8% | 177,700 |
| 2024/09/12 | 3,375 | 3,375 | 3,297 | 3,346 | +34 | +1% | 180,100 |
| 2024/09/11 | 3,351 | 3,369 | 3,290 | 3,312 | -84 | -2.5% | 177,300 |
| 2024/09/10 | 3,368 | 3,403 | 3,368 | 3,396 | +9 | +0.3% | 140,300 |
| 2024/09/09 | 3,320 | 3,389 | 3,320 | 3,387 | -11 | -0.3% | 146,300 |
| 2024/09/06 | 3,424 | 3,430 | 3,369 | 3,398 | -26 | -0.8% | 99,400 |
| 2024/09/05 | 3,377 | 3,461 | 3,365 | 3,424 | +34 | +1% | 97,400 |
| 2024/09/04 | 3,351 | 3,416 | 3,351 | 3,390 | -97 | -2.8% | 117,200 |
| 2024/09/03 | 3,506 | 3,514 | 3,463 | 3,487 | -18 | -0.5% | 101,700 |
| 2024/09/02 | 3,511 | 3,520 | 3,482 | 3,505 | +12 | +0.3% | 99,800 |
| 2024/08/30 | 3,488 | 3,512 | 3,475 | 3,493 | +17 | +0.5% | 136,300 |
| 2024/08/29 | 3,455 | 3,490 | 3,441 | 3,476 | +13 | +0.4% | 184,500 |
| 2024/08/28 | 3,456 | 3,465 | 3,441 | 3,463 | +8 | +0.2% | 76,700 |
| 2024/08/27 | 3,440 | 3,469 | 3,420 | 3,455 | +29 | +0.8% | 66,300 |
| 2024/08/26 | 3,431 | 3,440 | 3,412 | 3,426 | -6 | -0.2% | 69,700 |
| 2024/08/23 | 3,416 | 3,441 | 3,414 | 3,432 | +14 | +0.4% | 63,200 |
| 2024/08/22 | 3,408 | 3,421 | 3,381 | 3,418 | +10 | +0.3% | 60,500 |
| 2024/08/21 | 3,380 | 3,420 | 3,380 | 3,408 | +2 | +0.1% | 62,300 |
| 2024/08/20 | 3,390 | 3,420 | 3,382 | 3,406 | +41 | +1.2% | 83,600 |
| 2024/08/19 | 3,378 | 3,397 | 3,351 | 3,365 | +12 | +0.4% | 123,000 |
| 2024/08/16 | 3,367 | 3,369 | 3,320 | 3,353 | +38 | +1.1% | 234,400 |
| 2024/08/15 | 3,303 | 3,326 | 3,292 | 3,315 | +16 | +0.5% | 103,300 |
| 2024/08/14 | 3,313 | 3,329 | 3,278 | 3,299 | -35 | -1% | 146,800 |
| 2024/08/13 | 3,227 | 3,339 | 3,224 | 3,334 | +120 | +3.7% | 250,900 |
| 2024/08/09 | 3,300 | 3,304 | 3,159 | 3,214 | +5 | +0.2% | 265,600 |
| 2024/08/08 | 3,297 | 3,304 | 3,177 | 3,209 | -91 | -2.8% | 276,200 |
| 2024/08/07 | 3,275 | 3,427 | 3,248 | 3,300 | +4 | +0.1% | 226,500 |
| 2024/08/06 | 3,198 | 3,351 | 3,198 | 3,296 | +262 | +8.6% | 187,600 |
151～
200
件表示中 / 3712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 | 352,400円 | +0.9% | +33.2% | 3.80% | 11.49倍 | 0.78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 | 163,700円 | -0.2% | -23.7% | 4.89% | 6.47倍 | 0.56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 | 890,600円 | -2.5% | +2.9% | 4.49% | 13.80倍 | 0.99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 | 97,100円 | -4.3% | -15.6% | 4.33% | 8.32倍 | 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 | 549,000円 | -2.6% | -25.3% | 4.92% | 15.26倍 | 0.82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
