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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 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 |
651～
700
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
