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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,439 | 2,450 | 2,405 | 2,427 | -35 | -1.4% | 33,800 |
| 2024/04/25 | 2,477 | 2,489 | 2,447 | 2,462 | -32 | -1.3% | 11,500 |
| 2024/04/24 | 2,510 | 2,528 | 2,478 | 2,494 | +6 | +0.2% | 12,400 |
| 2024/04/23 | 2,471 | 2,508 | 2,471 | 2,488 | +33 | +1.3% | 12,100 |
| 2024/04/22 | 2,436 | 2,472 | 2,415 | 2,455 | +49 | +2% | 7,100 |
| 2024/04/19 | 2,456 | 2,456 | 2,382 | 2,406 | -43 | -1.8% | 20,400 |
| 2024/04/18 | 2,404 | 2,462 | 2,400 | 2,449 | +45 | +1.9% | 7,900 |
| 2024/04/17 | 2,450 | 2,456 | 2,400 | 2,404 | -16 | -0.7% | 10,200 |
| 2024/04/16 | 2,517 | 2,517 | 2,416 | 2,420 | -103 | -4.1% | 20,400 |
| 2024/04/15 | 2,515 | 2,538 | 2,500 | 2,523 | +18 | +0.7% | 13,800 |
| 2024/04/12 | 2,458 | 2,509 | 2,456 | 2,505 | +48 | +2% | 13,300 |
| 2024/04/11 | 2,436 | 2,468 | 2,423 | 2,457 | +18 | +0.7% | 11,000 |
| 2024/04/10 | 2,440 | 2,452 | 2,437 | 2,439 | ±0 | ±0% | 4,800 |
| 2024/04/09 | 2,434 | 2,456 | 2,428 | 2,439 | +14 | +0.6% | 2,300 |
| 2024/04/08 | 2,436 | 2,460 | 2,410 | 2,425 | +18 | +0.7% | 11,200 |
| 2024/04/05 | 2,422 | 2,422 | 2,395 | 2,407 | -28 | -1.1% | 7,900 |
| 2024/04/04 | 2,450 | 2,450 | 2,410 | 2,435 | +15 | +0.6% | 6,700 |
| 2024/04/03 | 2,402 | 2,446 | 2,376 | 2,420 | +5 | +0.2% | 11,800 |
| 2024/04/02 | 2,488 | 2,488 | 2,413 | 2,415 | -56 | -2.3% | 12,200 |
| 2024/04/01 | 2,516 | 2,516 | 2,441 | 2,471 | -16 | -0.6% | 17,900 |
| 2024/03/29 | 2,444 | 2,496 | 2,444 | 2,487 | +43 | +1.8% | 6,500 |
| 2024/03/28 | 2,472 | 2,479 | 2,440 | 2,444 | -27 | -1.1% | 12,500 |
| 2024/03/27 | 2,467 | 2,501 | 2,452 | 2,471 | +4 | +0.2% | 17,200 |
| 2024/03/26 | 2,500 | 2,500 | 2,451 | 2,467 | -34 | -1.4% | 9,100 |
| 2024/03/25 | 2,527 | 2,531 | 2,495 | 2,501 | +6 | +0.2% | 16,900 |
| 2024/03/22 | 2,535 | 2,535 | 2,460 | 2,495 | -1 | ±0% | 10,600 |
| 2024/03/21 | 2,534 | 2,534 | 2,465 | 2,496 | +62 | +2.5% | 13,500 |
| 2024/03/19 | 2,341 | 2,482 | 2,341 | 2,434 | +98 | +4.2% | 34,600 |
| 2024/03/18 | 2,355 | 2,369 | 2,336 | 2,336 | -16 | -0.7% | 7,100 |
| 2024/03/15 | 2,330 | 2,356 | 2,328 | 2,352 | +22 | +0.9% | 5,800 |
| 2024/03/14 | 2,288 | 2,330 | 2,288 | 2,330 | +42 | +1.8% | 3,700 |
| 2024/03/13 | 2,320 | 2,336 | 2,278 | 2,288 | -32 | -1.4% | 6,800 |
| 2024/03/12 | 2,269 | 2,320 | 2,261 | 2,320 | +34 | +1.5% | 9,200 |
| 2024/03/11 | 2,328 | 2,329 | 2,270 | 2,286 | -73 | -3.1% | 15,900 |
| 2024/03/08 | 2,351 | 2,403 | 2,351 | 2,359 | +8 | +0.3% | 11,000 |
| 2024/03/07 | 2,346 | 2,388 | 2,339 | 2,351 | +13 | +0.6% | 16,000 |
| 2024/03/06 | 2,275 | 2,349 | 2,260 | 2,338 | +63 | +2.8% | 14,000 |
| 2024/03/05 | 2,257 | 2,277 | 2,241 | 2,275 | +16 | +0.7% | 11,800 |
| 2024/03/04 | 2,299 | 2,300 | 2,256 | 2,259 | -37 | -1.6% | 30,100 |
| 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 |
1～
50
件表示中 / 3445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 | 242,700円 | +1.4% | +15.9% | 3.50% | 7.28倍 | 0.53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 |
| エアーテック | 117,600円 | -1.1% | +8.9% | 4.25% | 15.26倍 | 0.87倍 |
|
クリーンルームと関連機器の専業メーカー。電子、バイオ分野が主な需要先。北関東に製造拠点 |
| ＪＲＣ | 96,200円 | +12.2% | +26.0% | 2.70% | 10.91倍 | 3.07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 |
| ヨシタケ | 87,200円 | +11.8% | +13.6% | 3.10% | 10.08倍 | 0.74倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
| テセック | 206,800円 | +0.7% | -23.2% | 2.90% | 8.60倍 | 0.85倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
市場注目の銘柄
チャート関連のコラム
