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 |
|---|---|---|---|---|---|---|---|
| 2024/07/10 | 3,725 | 3,747 | 3,716 | 3,747 | +61 | +1.7% | 177,400 |
| 2024/07/09 | 3,679 | 3,716 | 3,671 | 3,686 | +29 | +0.8% | 146,000 |
| 2024/07/08 | 3,716 | 3,738 | 3,646 | 3,657 | -87 | -2.3% | 234,000 |
| 2024/07/05 | 3,803 | 3,804 | 3,744 | 3,744 | -58 | -1.5% | 121,600 |
| 2024/07/04 | 3,812 | 3,812 | 3,785 | 3,802 | -8 | -0.2% | 111,100 |
| 2024/07/03 | 3,766 | 3,833 | 3,757 | 3,810 | +47 | +1.2% | 157,200 |
| 2024/07/02 | 3,738 | 3,778 | 3,737 | 3,763 | +31 | +0.8% | 202,000 |
| 2024/07/01 | 3,750 | 3,755 | 3,720 | 3,732 | +1 | ±0% | 116,300 |
| 2024/06/28 | 3,750 | 3,752 | 3,703 | 3,731 | -5 | -0.1% | 145,000 |
| 2024/06/27 | 3,706 | 3,745 | 3,700 | 3,736 | +35 | +0.9% | 157,600 |
| 2024/06/26 | 3,710 | 3,712 | 3,683 | 3,701 | -35 | -0.9% | 147,800 |
| 2024/06/25 | 3,720 | 3,736 | 3,709 | 3,736 | +14 | +0.4% | 108,900 |
| 2024/06/24 | 3,737 | 3,750 | 3,678 | 3,722 | +12 | +0.3% | 157,500 |
| 2024/06/21 | 3,746 | 3,760 | 3,704 | 3,710 | -24 | -0.6% | 163,800 |
| 2024/06/20 | 3,725 | 3,739 | 3,711 | 3,734 | -18 | -0.5% | 86,100 |
| 2024/06/19 | 3,726 | 3,760 | 3,721 | 3,752 | +34 | +0.9% | 83,100 |
| 2024/06/18 | 3,725 | 3,739 | 3,704 | 3,718 | +1 | ±0% | 134,300 |
| 2024/06/17 | 3,685 | 3,722 | 3,667 | 3,717 | +37 | +1% | 178,800 |
| 2024/06/14 | 3,650 | 3,695 | 3,643 | 3,680 | -1 | ±0% | 157,200 |
| 2024/06/13 | 3,768 | 3,770 | 3,680 | 3,681 | -86 | -2.3% | 119,900 |
| 2024/06/12 | 3,751 | 3,779 | 3,746 | 3,767 | -4 | -0.1% | 91,000 |
| 2024/06/11 | 3,775 | 3,796 | 3,757 | 3,771 | -16 | -0.4% | 97,800 |
| 2024/06/10 | 3,760 | 3,787 | 3,758 | 3,787 | +2 | +0.1% | 93,200 |
| 2024/06/07 | 3,760 | 3,795 | 3,759 | 3,785 | +64 | +1.7% | 110,200 |
| 2024/06/06 | 3,776 | 3,776 | 3,715 | 3,721 | -59 | -1.6% | 102,000 |
| 2024/06/05 | 3,750 | 3,780 | 3,736 | 3,780 | -12 | -0.3% | 150,200 |
| 2024/06/04 | 3,750 | 3,810 | 3,736 | 3,792 | +22 | +0.6% | 149,800 |
| 2024/06/03 | 3,757 | 3,813 | 3,757 | 3,770 | +28 | +0.7% | 123,600 |
| 2024/05/31 | 3,714 | 3,754 | 3,714 | 3,742 | +22 | +0.6% | 150,200 |
| 2024/05/30 | 3,699 | 3,725 | 3,690 | 3,720 | -5 | -0.1% | 119,200 |
| 2024/05/29 | 3,757 | 3,789 | 3,717 | 3,725 | -32 | -0.9% | 95,000 |
| 2024/05/28 | 3,800 | 3,800 | 3,757 | 3,757 | -41 | -1.1% | 75,000 |
| 2024/05/27 | 3,783 | 3,801 | 3,753 | 3,798 | +47 | +1.3% | 74,900 |
| 2024/05/24 | 3,720 | 3,780 | 3,699 | 3,751 | -9 | -0.2% | 117,800 |
| 2024/05/23 | 3,720 | 3,766 | 3,686 | 3,760 | +31 | +0.8% | 179,300 |
| 2024/05/22 | 3,810 | 3,820 | 3,727 | 3,729 | -83 | -2.2% | 130,000 |
| 2024/05/21 | 3,833 | 3,864 | 3,812 | 3,812 | -43 | -1.1% | 106,800 |
| 2024/05/20 | 3,830 | 3,863 | 3,830 | 3,855 | +52 | +1.4% | 152,200 |
| 2024/05/17 | 3,759 | 3,822 | 3,759 | 3,803 | +37 | +1% | 135,900 |
| 2024/05/16 | 3,820 | 3,822 | 3,728 | 3,766 | -37 | -1% | 145,100 |
| 2024/05/15 | 3,894 | 3,910 | 3,803 | 3,803 | -36 | -0.9% | 108,100 |
| 2024/05/14 | 3,870 | 3,879 | 3,829 | 3,839 | -10 | -0.3% | 116,700 |
| 2024/05/13 | 3,912 | 3,912 | 3,817 | 3,849 | -87 | -2.2% | 153,500 |
| 2024/05/10 | 3,956 | 3,960 | 3,910 | 3,936 | -9 | -0.2% | 135,300 |
| 2024/05/09 | 3,886 | 3,970 | 3,886 | 3,945 | +32 | +0.8% | 107,600 |
| 2024/05/08 | 3,922 | 3,940 | 3,892 | 3,913 | +12 | +0.3% | 162,300 |
| 2024/05/07 | 3,999 | 3,999 | 3,900 | 3,901 | -99 | -2.5% | 220,500 |
| 2024/05/02 | 4,023 | 4,045 | 3,985 | 4,000 | -3 | -0.1% | 142,100 |
| 2024/05/01 | 4,025 | 4,060 | 3,981 | 4,003 | -67 | -1.6% | 143,000 |
| 2024/04/30 | 4,070 | 4,073 | 4,027 | 4,070 | +18 | +0.4% | 175,700 |
201～
250
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
