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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 2022/09/13 | 1,576 | 1,579 | 1,560 | 1,579 | +3 | +0.2% | 3,700 |
| 2022/09/12 | 1,588 | 1,588 | 1,561 | 1,576 | -7 | -0.4% | 7,500 |
| 2022/09/09 | 1,570 | 1,583 | 1,568 | 1,583 | +4 | +0.3% | 9,400 |
| 2022/09/08 | 1,578 | 1,579 | 1,567 | 1,579 | +13 | +0.8% | 4,500 |
| 2022/09/07 | 1,569 | 1,573 | 1,555 | 1,566 | -2 | -0.1% | 5,100 |
| 2022/09/06 | 1,568 | 1,576 | 1,568 | 1,568 | +1 | +0.1% | 4,100 |
| 2022/09/05 | 1,566 | 1,581 | 1,566 | 1,567 | +1 | +0.1% | 6,600 |
| 2022/09/02 | 1,595 | 1,595 | 1,563 | 1,566 | -29 | -1.8% | 10,900 |
| 2022/09/01 | 1,604 | 1,610 | 1,594 | 1,595 | -9 | -0.6% | 6,700 |
| 2022/08/31 | 1,620 | 1,620 | 1,598 | 1,604 | -18 | -1.1% | 6,100 |
| 2022/08/30 | 1,623 | 1,623 | 1,608 | 1,622 | +26 | +1.6% | 3,800 |
| 2022/08/29 | 1,600 | 1,610 | 1,589 | 1,596 | -15 | -0.9% | 5,300 |
| 2022/08/26 | 1,623 | 1,623 | 1,611 | 1,611 | -4 | -0.2% | 4,200 |
| 2022/08/25 | 1,615 | 1,619 | 1,604 | 1,615 | ±0 | ±0% | 3,300 |
| 2022/08/24 | 1,620 | 1,625 | 1,594 | 1,615 | +4 | +0.2% | 11,300 |
| 2022/08/23 | 1,611 | 1,612 | 1,591 | 1,611 | +2 | +0.1% | 4,400 |
| 2022/08/22 | 1,602 | 1,614 | 1,583 | 1,609 | +8 | +0.5% | 7,500 |
| 2022/08/19 | 1,632 | 1,632 | 1,600 | 1,601 | -31 | -1.9% | 7,300 |
| 2022/08/18 | 1,596 | 1,634 | 1,593 | 1,632 | +32 | +2% | 12,400 |
| 2022/08/17 | 1,584 | 1,600 | 1,584 | 1,600 | +10 | +0.6% | 3,700 |
| 2022/08/16 | 1,593 | 1,595 | 1,586 | 1,590 | -3 | -0.2% | 3,700 |
| 2022/08/15 | 1,600 | 1,600 | 1,591 | 1,593 | -7 | -0.4% | 4,000 |
| 2022/08/12 | 1,589 | 1,600 | 1,574 | 1,600 | +39 | +2.5% | 8,900 |
| 2022/08/10 | 1,554 | 1,561 | 1,540 | 1,561 | +3 | +0.2% | 4,500 |
| 2022/08/09 | 1,594 | 1,594 | 1,550 | 1,558 | -36 | -2.3% | 10,200 |
| 2022/08/08 | 1,583 | 1,594 | 1,577 | 1,594 | +19 | +1.2% | 3,600 |
| 2022/08/05 | 1,573 | 1,591 | 1,573 | 1,575 | +2 | +0.1% | 5,500 |
| 2022/08/04 | 1,566 | 1,584 | 1,566 | 1,573 | +8 | +0.5% | 2,400 |
| 2022/08/03 | 1,568 | 1,584 | 1,565 | 1,565 | -22 | -1.4% | 6,600 |
| 2022/08/02 | 1,591 | 1,591 | 1,570 | 1,587 | -4 | -0.3% | 4,800 |
701～
750
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
