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 |
|---|---|---|---|---|---|---|---|
| 2023/02/10 | 1,720 | 1,743 | 1,711 | 1,724 | -9 | -0.5% | 15,700 |
| 2023/02/09 | 1,694 | 1,734 | 1,668 | 1,733 | +96 | +5.9% | 41,000 |
| 2023/02/08 | 1,637 | 1,644 | 1,629 | 1,637 | +15 | +0.9% | 4,200 |
| 2023/02/07 | 1,625 | 1,641 | 1,615 | 1,622 | -3 | -0.2% | 3,600 |
| 2023/02/06 | 1,625 | 1,625 | 1,616 | 1,625 | +9 | +0.6% | 4,500 |
| 2023/02/03 | 1,609 | 1,627 | 1,607 | 1,616 | +1 | +0.1% | 4,200 |
| 2023/02/02 | 1,615 | 1,620 | 1,609 | 1,615 | ±0 | ±0% | 3,900 |
| 2023/02/01 | 1,618 | 1,620 | 1,605 | 1,615 | +10 | +0.6% | 5,700 |
| 2023/01/31 | 1,571 | 1,607 | 1,571 | 1,605 | +36 | +2.3% | 6,200 |
| 2023/01/30 | 1,595 | 1,610 | 1,567 | 1,569 | -21 | -1.3% | 27,500 |
| 2023/01/27 | 1,599 | 1,599 | 1,581 | 1,590 | -9 | -0.6% | 4,500 |
| 2023/01/26 | 1,623 | 1,623 | 1,591 | 1,599 | -10 | -0.6% | 12,700 |
| 2023/01/25 | 1,598 | 1,609 | 1,590 | 1,609 | +10 | +0.6% | 7,200 |
| 2023/01/24 | 1,584 | 1,599 | 1,569 | 1,599 | +41 | +2.6% | 21,000 |
| 2023/01/23 | 1,540 | 1,558 | 1,540 | 1,558 | +24 | +1.6% | 6,100 |
| 2023/01/20 | 1,518 | 1,539 | 1,518 | 1,534 | +21 | +1.4% | 5,100 |
| 2023/01/19 | 1,516 | 1,520 | 1,506 | 1,513 | +2 | +0.1% | 6,800 |
| 2023/01/18 | 1,521 | 1,531 | 1,510 | 1,511 | -9 | -0.6% | 5,900 |
| 2023/01/17 | 1,521 | 1,522 | 1,516 | 1,520 | +5 | +0.3% | 3,700 |
| 2023/01/16 | 1,516 | 1,523 | 1,509 | 1,515 | +2 | +0.1% | 2,800 |
| 2023/01/13 | 1,521 | 1,530 | 1,508 | 1,513 | -10 | -0.7% | 11,200 |
| 2023/01/12 | 1,558 | 1,558 | 1,523 | 1,523 | -25 | -1.6% | 10,100 |
| 2023/01/11 | 1,552 | 1,564 | 1,545 | 1,548 | +9 | +0.6% | 5,500 |
| 2023/01/10 | 1,541 | 1,554 | 1,539 | 1,539 | +12 | +0.8% | 2,700 |
| 2023/01/06 | 1,526 | 1,541 | 1,525 | 1,527 | +1 | +0.1% | 4,300 |
| 2023/01/05 | 1,522 | 1,533 | 1,510 | 1,526 | -4 | -0.3% | 5,200 |
| 2023/01/04 | 1,529 | 1,534 | 1,518 | 1,530 | +11 | +0.7% | 4,000 |
| 2022/12/30 | 1,520 | 1,532 | 1,519 | 1,519 | ±0 | ±0% | 2,100 |
| 2022/12/29 | 1,510 | 1,523 | 1,510 | 1,519 | -3 | -0.2% | 2,500 |
| 2022/12/28 | 1,520 | 1,537 | 1,512 | 1,522 | -1 | -0.1% | 6,400 |
| 2022/12/27 | 1,527 | 1,527 | 1,511 | 1,523 | +7 | +0.5% | 5,500 |
| 2022/12/26 | 1,537 | 1,537 | 1,510 | 1,516 | +10 | +0.7% | 8,700 |
| 2022/12/23 | 1,505 | 1,511 | 1,495 | 1,506 | -10 | -0.7% | 8,300 |
| 2022/12/22 | 1,508 | 1,528 | 1,508 | 1,516 | +12 | +0.8% | 4,500 |
| 2022/12/21 | 1,523 | 1,531 | 1,504 | 1,504 | -28 | -1.8% | 9,300 |
| 2022/12/20 | 1,550 | 1,562 | 1,529 | 1,532 | -12 | -0.8% | 12,200 |
| 2022/12/19 | 1,562 | 1,562 | 1,535 | 1,544 | -8 | -0.5% | 7,700 |
| 2022/12/16 | 1,560 | 1,575 | 1,552 | 1,552 | -7 | -0.4% | 4,700 |
| 2022/12/15 | 1,544 | 1,565 | 1,544 | 1,559 | +18 | +1.2% | 2,700 |
| 2022/12/14 | 1,535 | 1,583 | 1,535 | 1,541 | ±0 | ±0% | 10,900 |
| 2022/12/13 | 1,547 | 1,553 | 1,541 | 1,541 | -6 | -0.4% | 3,500 |
| 2022/12/12 | 1,556 | 1,556 | 1,539 | 1,547 | +6 | +0.4% | 4,500 |
| 2022/12/09 | 1,538 | 1,550 | 1,538 | 1,541 | +3 | +0.2% | 5,600 |
| 2022/12/08 | 1,558 | 1,559 | 1,538 | 1,538 | -15 | -1% | 6,100 |
| 2022/12/07 | 1,562 | 1,566 | 1,551 | 1,553 | +6 | +0.4% | 5,200 |
| 2022/12/06 | 1,560 | 1,573 | 1,540 | 1,547 | -8 | -0.5% | 12,100 |
| 2022/12/05 | 1,566 | 1,571 | 1,552 | 1,555 | -10 | -0.6% | 5,300 |
| 2022/12/02 | 1,579 | 1,581 | 1,556 | 1,565 | -13 | -0.8% | 10,500 |
| 2022/12/01 | 1,610 | 1,632 | 1,575 | 1,578 | -32 | -2% | 9,100 |
| 2022/11/30 | 1,634 | 1,636 | 1,610 | 1,610 | -15 | -0.9% | 3,300 |
551～
600
件表示中 / 3698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 | 201,900円 | +2.5% | +8.2% | 3.71% | 11.58倍 | 0.42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 |
| エスティック | 87,200円 | - | - | - | - | 0.84倍 |
|
ナットランナ（ネジ締め機器）国内首位級。自動車向け主体。独自の電動式で差別化。海外強化中 |
| パンチ | 37,000円 | -2.3% | -29.9% | 4.90% | 56.57倍 | 0.46倍 |
|
金型部品の特注品で国内・中国シェアトップ級。汎用品製造を海外移管中。ＦＡ部品を育成 |
| エーワン精密 | 187,400円 | +4.3% | -10.7% | 5.34% | 109.40倍 | 1.22倍 |
|
旋盤用コレットチャックとカム高シェア。特殊切削工具育成。超短納期武器に顧客開拓、無借金 |
| ヨシタケ | 71,200円 | +8.4% | -9.0% | 3.79% | 9.06倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
