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 |
|---|---|---|---|---|---|---|---|
| 2022/11/29 | 1,665 | 1,665 | 1,611 | 1,625 | -48 | -2.9% | 13,700 |
| 2022/11/28 | 1,674 | 1,674 | 1,635 | 1,673 | -6 | -0.4% | 7,400 |
| 2022/11/25 | 1,660 | 1,690 | 1,653 | 1,679 | +30 | +1.8% | 14,900 |
| 2022/11/24 | 1,656 | 1,662 | 1,645 | 1,649 | +10 | +0.6% | 10,400 |
| 2022/11/22 | 1,621 | 1,643 | 1,615 | 1,639 | +29 | +1.8% | 13,200 |
| 2022/11/21 | 1,595 | 1,618 | 1,595 | 1,610 | +17 | +1.1% | 7,900 |
| 2022/11/18 | 1,596 | 1,596 | 1,577 | 1,593 | +11 | +0.7% | 6,900 |
| 2022/11/17 | 1,562 | 1,601 | 1,562 | 1,582 | +21 | +1.3% | 15,300 |
| 2022/11/16 | 1,574 | 1,580 | 1,558 | 1,561 | -22 | -1.4% | 12,200 |
| 2022/11/15 | 1,569 | 1,583 | 1,563 | 1,583 | +3 | +0.2% | 13,300 |
| 2022/11/14 | 1,480 | 1,596 | 1,457 | 1,580 | +100 | +6.8% | 65,300 |
| 2022/11/11 | 1,487 | 1,489 | 1,470 | 1,480 | +5 | +0.3% | 3,800 |
| 2022/11/10 | 1,490 | 1,490 | 1,475 | 1,475 | -15 | -1% | 3,800 |
| 2022/11/09 | 1,493 | 1,493 | 1,475 | 1,490 | +7 | +0.5% | 1,900 |
| 2022/11/08 | 1,495 | 1,495 | 1,470 | 1,483 | -12 | -0.8% | 4,500 |
| 2022/11/07 | 1,501 | 1,501 | 1,461 | 1,495 | -8 | -0.5% | 6,100 |
| 2022/11/04 | 1,424 | 1,515 | 1,422 | 1,503 | +81 | +5.7% | 27,700 |
| 2022/11/02 | 1,436 | 1,436 | 1,422 | 1,422 | -3 | -0.2% | 3,800 |
| 2022/11/01 | 1,426 | 1,436 | 1,425 | 1,425 | -1 | -0.1% | 3,200 |
| 2022/10/31 | 1,403 | 1,433 | 1,403 | 1,426 | +30 | +2.1% | 8,900 |
| 2022/10/28 | 1,429 | 1,435 | 1,396 | 1,396 | -33 | -2.3% | 28,800 |
| 2022/10/27 | 1,432 | 1,433 | 1,423 | 1,429 | -2 | -0.1% | 5,500 |
| 2022/10/26 | 1,439 | 1,440 | 1,430 | 1,431 | -1 | -0.1% | 8,800 |
| 2022/10/25 | 1,443 | 1,446 | 1,432 | 1,432 | +2 | +0.1% | 4,800 |
| 2022/10/24 | 1,449 | 1,449 | 1,426 | 1,430 | -1 | -0.1% | 6,500 |
| 2022/10/21 | 1,437 | 1,438 | 1,423 | 1,431 | +3 | +0.2% | 4,600 |
| 2022/10/20 | 1,439 | 1,444 | 1,423 | 1,428 | -9 | -0.6% | 5,800 |
| 2022/10/19 | 1,431 | 1,440 | 1,431 | 1,437 | +8 | +0.6% | 5,200 |
| 2022/10/18 | 1,459 | 1,459 | 1,428 | 1,429 | -9 | -0.6% | 7,600 |
| 2022/10/17 | 1,441 | 1,453 | 1,430 | 1,438 | -11 | -0.8% | 6,000 |
| 2022/10/14 | 1,433 | 1,471 | 1,430 | 1,449 | +26 | +1.8% | 10,200 |
| 2022/10/13 | 1,454 | 1,464 | 1,422 | 1,423 | -41 | -2.8% | 14,900 |
| 2022/10/12 | 1,490 | 1,490 | 1,456 | 1,464 | -21 | -1.4% | 6,800 |
| 2022/10/11 | 1,473 | 1,495 | 1,456 | 1,485 | +12 | +0.8% | 16,700 |
| 2022/10/07 | 1,470 | 1,484 | 1,468 | 1,473 | -11 | -0.7% | 5,100 |
| 2022/10/06 | 1,474 | 1,484 | 1,460 | 1,484 | +10 | +0.7% | 12,400 |
| 2022/10/05 | 1,476 | 1,493 | 1,468 | 1,474 | ±0 | ±0% | 10,100 |
| 2022/10/04 | 1,457 | 1,479 | 1,454 | 1,474 | +17 | +1.2% | 6,900 |
| 2022/10/03 | 1,425 | 1,457 | 1,420 | 1,457 | +6 | +0.4% | 11,700 |
| 2022/09/30 | 1,480 | 1,480 | 1,445 | 1,451 | -36 | -2.4% | 9,000 |
| 2022/09/29 | 1,477 | 1,505 | 1,469 | 1,487 | -21 | -1.4% | 12,300 |
| 2022/09/28 | 1,505 | 1,508 | 1,463 | 1,508 | +3 | +0.2% | 30,700 |
| 2022/09/27 | 1,521 | 1,542 | 1,492 | 1,505 | -18 | -1.2% | 19,800 |
| 2022/09/26 | 1,550 | 1,550 | 1,509 | 1,523 | -28 | -1.8% | 17,900 |
| 2022/09/22 | 1,542 | 1,552 | 1,541 | 1,551 | +2 | +0.1% | 9,100 |
| 2022/09/21 | 1,545 | 1,551 | 1,542 | 1,549 | +4 | +0.3% | 5,000 |
| 2022/09/20 | 1,557 | 1,562 | 1,544 | 1,545 | -10 | -0.6% | 9,200 |
| 2022/09/16 | 1,556 | 1,571 | 1,555 | 1,555 | -12 | -0.8% | 9,000 |
| 2022/09/15 | 1,560 | 1,575 | 1,560 | 1,567 | -2 | -0.1% | 2,200 |
| 2022/09/14 | 1,557 | 1,580 | 1,557 | 1,569 | -10 | -0.6% | 6,700 |
601～
650
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
