丸山製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 2,312 | 2,321 | 2,287 | 2,296 | -10 | -0.4% | 14,500 |
| 2024/02/29 | 2,322 | 2,342 | 2,306 | 2,306 | -15 | -0.6% | 26,600 |
| 2024/02/28 | 2,332 | 2,347 | 2,321 | 2,321 | +4 | +0.2% | 6,900 |
| 2024/02/27 | 2,320 | 2,361 | 2,314 | 2,317 | -3 | -0.1% | 13,100 |
| 2024/02/26 | 2,359 | 2,360 | 2,318 | 2,320 | -20 | -0.9% | 14,400 |
| 2024/02/22 | 2,323 | 2,365 | 2,323 | 2,340 | +32 | +1.4% | 9,200 |
| 2024/02/21 | 2,330 | 2,330 | 2,294 | 2,308 | -23 | -1% | 10,900 |
| 2024/02/20 | 2,370 | 2,382 | 2,331 | 2,331 | -21 | -0.9% | 11,100 |
| 2024/02/19 | 2,312 | 2,364 | 2,307 | 2,352 | +37 | +1.6% | 19,100 |
| 2024/02/16 | 2,290 | 2,326 | 2,289 | 2,315 | +25 | +1.1% | 12,800 |
| 2024/02/15 | 2,310 | 2,344 | 2,290 | 2,290 | -18 | -0.8% | 12,600 |
| 2024/02/14 | 2,305 | 2,330 | 2,276 | 2,308 | -1 | ±0% | 28,400 |
| 2024/02/13 | 2,325 | 2,355 | 2,309 | 2,309 | -12 | -0.5% | 31,300 |
| 2024/02/09 | 2,346 | 2,412 | 2,305 | 2,321 | -425 | -15.5% | 85,200 |
| 2024/02/08 | 2,782 | 2,782 | 2,720 | 2,746 | -30 | -1.1% | 15,000 |
| 2024/02/07 | 2,731 | 2,796 | 2,722 | 2,776 | +34 | +1.2% | 13,200 |
| 2024/02/06 | 2,813 | 2,813 | 2,731 | 2,742 | -57 | -2% | 9,500 |
| 2024/02/05 | 2,849 | 2,871 | 2,780 | 2,799 | +16 | +0.6% | 21,400 |
| 2024/02/02 | 2,772 | 2,802 | 2,728 | 2,783 | +45 | +1.6% | 21,800 |
| 2024/02/01 | 2,653 | 2,765 | 2,650 | 2,738 | +60 | +2.2% | 30,100 |
| 2024/01/31 | 2,620 | 2,686 | 2,615 | 2,678 | +50 | +1.9% | 14,600 |
| 2024/01/30 | 2,661 | 2,661 | 2,612 | 2,628 | -15 | -0.6% | 27,500 |
| 2024/01/29 | 2,618 | 2,663 | 2,614 | 2,643 | +55 | +2.1% | 12,500 |
| 2024/01/26 | 2,681 | 2,681 | 2,583 | 2,588 | -83 | -3.1% | 23,300 |
| 2024/01/25 | 2,613 | 2,685 | 2,613 | 2,671 | +47 | +1.8% | 23,300 |
| 2024/01/24 | 2,600 | 2,646 | 2,591 | 2,624 | +30 | +1.2% | 35,900 |
| 2024/01/23 | 2,556 | 2,595 | 2,540 | 2,594 | +41 | +1.6% | 25,800 |
| 2024/01/22 | 2,491 | 2,553 | 2,491 | 2,553 | +68 | +2.7% | 9,800 |
| 2024/01/19 | 2,510 | 2,529 | 2,471 | 2,485 | -30 | -1.2% | 10,000 |
| 2024/01/18 | 2,499 | 2,515 | 2,467 | 2,515 | +16 | +0.6% | 12,400 |
| 2024/01/17 | 2,528 | 2,553 | 2,478 | 2,499 | -28 | -1.1% | 15,800 |
| 2024/01/16 | 2,575 | 2,575 | 2,514 | 2,527 | -50 | -1.9% | 15,100 |
| 2024/01/15 | 2,546 | 2,584 | 2,515 | 2,577 | +42 | +1.7% | 17,500 |
| 2024/01/12 | 2,620 | 2,620 | 2,525 | 2,535 | -85 | -3.2% | 34,600 |
| 2024/01/11 | 2,677 | 2,677 | 2,609 | 2,620 | -57 | -2.1% | 17,500 |
| 2024/01/10 | 2,697 | 2,717 | 2,634 | 2,677 | -4 | -0.1% | 17,500 |
| 2024/01/09 | 2,641 | 2,684 | 2,641 | 2,681 | +41 | +1.6% | 10,500 |
| 2024/01/05 | 2,637 | 2,653 | 2,615 | 2,640 | +33 | +1.3% | 9,800 |
| 2024/01/04 | 2,598 | 2,626 | 2,550 | 2,607 | +11 | +0.4% | 16,300 |
| 2023/12/29 | 2,560 | 2,599 | 2,551 | 2,596 | +40 | +1.6% | 11,700 |
| 2023/12/28 | 2,554 | 2,592 | 2,520 | 2,556 | +19 | +0.7% | 9,900 |
| 2023/12/27 | 2,563 | 2,563 | 2,510 | 2,537 | -26 | -1% | 10,900 |
| 2023/12/26 | 2,539 | 2,563 | 2,519 | 2,563 | +47 | +1.9% | 9,100 |
| 2023/12/25 | 2,594 | 2,610 | 2,491 | 2,516 | -51 | -2% | 13,500 |
| 2023/12/22 | 2,525 | 2,570 | 2,516 | 2,567 | +63 | +2.5% | 14,500 |
| 2023/12/21 | 2,487 | 2,507 | 2,478 | 2,504 | +3 | +0.1% | 4,000 |
| 2023/12/20 | 2,496 | 2,530 | 2,494 | 2,501 | +14 | +0.6% | 9,200 |
| 2023/12/19 | 2,496 | 2,496 | 2,456 | 2,487 | +29 | +1.2% | 6,000 |
| 2023/12/18 | 2,422 | 2,463 | 2,406 | 2,458 | +18 | +0.7% | 6,000 |
| 2023/12/15 | 2,407 | 2,463 | 2,407 | 2,440 | +25 | +1% | 10,300 |
51～
100
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「丸山製」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 |
|---|---|---|---|---|---|---|---|---|
| 丸山製 | 240,500円 | +1.4% | +15.9% | 3.53% | 7.18倍 | 0.52倍 |
|
防除機の大手で農家向けが７割占める。刈払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
| ＰＥＧＡＳＵＳ | 50,300円 | +28.7% | +234.0% | 2.58% | 12.48倍 | 0.42倍 |
|
伸縮性ある生地に適した環縫いミシンでトップ。海外は中国、アジア中心。自動車用金型部品も |
| マミヤＯＰ | 121,400円 | -16.0% | -50.8% | 4.12% | 6.70倍 | 0.59倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
| ＪＲＣ | 93,800円 | +12.2% | +26.0% | 2.77% | 10.64倍 | 2.99倍 |
|
利益柱の屋外用コンベヤ部品は国内高シェア。工場自動化技術を生かしロボットＳＩを育成中 |
| パンチ | 47,300円 | +0.4% | +47.8% | 4.15% | 9.64倍 | 0.62倍 |
|
金型部品国内２位。中国は８０００社の顧客基盤を持ちシェアトップ級。特注品製造に強み |
市場注目の銘柄
チャート関連のコラム
