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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 1,800 | 1,800 | 1,738 | 1,792 | -6 | -0.3% | 17,200 |
| 2023/03/10 | 1,816 | 1,835 | 1,791 | 1,798 | -23 | -1.3% | 10,500 |
| 2023/03/09 | 1,840 | 1,849 | 1,804 | 1,821 | -20 | -1.1% | 6,900 |
| 2023/03/08 | 1,778 | 1,847 | 1,769 | 1,841 | +53 | +3% | 16,700 |
| 2023/03/07 | 1,800 | 1,806 | 1,774 | 1,788 | -12 | -0.7% | 13,900 |
| 2023/03/06 | 1,780 | 1,800 | 1,773 | 1,800 | +23 | +1.3% | 10,500 |
| 2023/03/03 | 1,767 | 1,787 | 1,763 | 1,777 | +10 | +0.6% | 5,100 |
| 2023/03/02 | 1,782 | 1,790 | 1,753 | 1,767 | -15 | -0.8% | 11,300 |
| 2023/03/01 | 1,751 | 1,783 | 1,751 | 1,782 | +32 | +1.8% | 4,100 |
| 2023/02/28 | 1,788 | 1,792 | 1,750 | 1,750 | -38 | -2.1% | 5,900 |
| 2023/02/27 | 1,778 | 1,794 | 1,778 | 1,788 | +14 | +0.8% | 7,100 |
| 2023/02/24 | 1,795 | 1,795 | 1,768 | 1,774 | -13 | -0.7% | 9,900 |
| 2023/02/22 | 1,752 | 1,790 | 1,752 | 1,787 | +38 | +2.2% | 14,200 |
| 2023/02/21 | 1,731 | 1,777 | 1,731 | 1,749 | +19 | +1.1% | 12,900 |
| 2023/02/20 | 1,692 | 1,746 | 1,692 | 1,730 | +42 | +2.5% | 15,500 |
| 2023/02/17 | 1,699 | 1,699 | 1,682 | 1,688 | -11 | -0.6% | 5,600 |
| 2023/02/16 | 1,683 | 1,701 | 1,683 | 1,699 | +16 | +1% | 4,000 |
| 2023/02/15 | 1,695 | 1,705 | 1,679 | 1,683 | -12 | -0.7% | 9,500 |
| 2023/02/14 | 1,698 | 1,700 | 1,683 | 1,695 | -1 | -0.1% | 5,000 |
| 2023/02/13 | 1,714 | 1,714 | 1,681 | 1,696 | -28 | -1.6% | 8,800 |
| 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 |
601～
650
件表示中 / 3768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 | 227,100円 | +2.5% | +8.2% | 3.30% | 12.90倍 | 0.47倍 |
|
防除機の大手で農家向けが７割占める。刈り払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
| 水道機 | 278,900円 | +15.5% | -9.2% | 1.97% | 9.97倍 | 1.18倍 |
|
水処理業界の先駆で東レの傘下。上水道施設向け浄水処理設備が主。官需９割。サウジは撤退へ |
| パンチ | 42,800円 | +0.7% | -16.3% | 4.27% | 39.30倍 | 0.54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 |
| 石川製 | 169,600円 | +17.3% | +37.8% | 0.88% | 24.59倍 | 2.01倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた２本柱。レンゴーが筆頭株主 |
| 日ギア | 72,200円 | -2.7% | -2.9% | 1.11% | 6.95倍 | 0.82倍 |
|
歯車装置はバルブコントロールが得意。工事も展開。電力向けが多い。非上場の成和が親会社 |
市場注目の銘柄
チャート関連のコラム
