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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,589 | 1,591 | 1,582 | 1,591 | +11 | +0.7% | 3,300 |
| 2022/07/29 | 1,578 | 1,582 | 1,568 | 1,580 | +2 | +0.1% | 1,500 |
| 2022/07/28 | 1,591 | 1,591 | 1,561 | 1,578 | -13 | -0.8% | 9,800 |
| 2022/07/27 | 1,576 | 1,591 | 1,575 | 1,591 | +20 | +1.3% | 5,900 |
| 2022/07/26 | 1,560 | 1,576 | 1,558 | 1,571 | +11 | +0.7% | 8,400 |
| 2022/07/25 | 1,538 | 1,560 | 1,533 | 1,560 | +24 | +1.6% | 11,400 |
| 2022/07/22 | 1,563 | 1,563 | 1,532 | 1,536 | -24 | -1.5% | 13,800 |
| 2022/07/21 | 1,547 | 1,561 | 1,547 | 1,560 | +13 | +0.8% | 5,000 |
| 2022/07/20 | 1,536 | 1,547 | 1,533 | 1,547 | +29 | +1.9% | 6,200 |
| 2022/07/19 | 1,528 | 1,532 | 1,515 | 1,518 | +4 | +0.3% | 7,400 |
| 2022/07/15 | 1,532 | 1,532 | 1,511 | 1,514 | -18 | -1.2% | 9,000 |
| 2022/07/14 | 1,536 | 1,547 | 1,532 | 1,532 | -4 | -0.3% | 2,100 |
| 2022/07/13 | 1,530 | 1,545 | 1,530 | 1,536 | +8 | +0.5% | 2,400 |
| 2022/07/12 | 1,563 | 1,563 | 1,528 | 1,528 | -35 | -2.2% | 9,300 |
| 2022/07/11 | 1,559 | 1,573 | 1,547 | 1,563 | +20 | +1.3% | 10,500 |
| 2022/07/08 | 1,559 | 1,586 | 1,543 | 1,543 | -16 | -1% | 14,800 |
| 2022/07/07 | 1,549 | 1,559 | 1,537 | 1,559 | +10 | +0.6% | 5,200 |
| 2022/07/06 | 1,538 | 1,549 | 1,529 | 1,549 | +16 | +1% | 9,700 |
| 2022/07/05 | 1,533 | 1,535 | 1,518 | 1,533 | ±0 | ±0% | 6,900 |
| 2022/07/04 | 1,518 | 1,533 | 1,504 | 1,533 | +34 | +2.3% | 9,000 |
| 2022/07/01 | 1,523 | 1,526 | 1,487 | 1,499 | -24 | -1.6% | 17,200 |
| 2022/06/30 | 1,555 | 1,564 | 1,523 | 1,523 | -18 | -1.2% | 11,800 |
| 2022/06/29 | 1,590 | 1,594 | 1,541 | 1,541 | -50 | -3.1% | 26,900 |
| 2022/06/28 | 1,544 | 1,598 | 1,544 | 1,591 | +55 | +3.6% | 10,300 |
| 2022/06/27 | 1,542 | 1,560 | 1,536 | 1,536 | -11 | -0.7% | 3,700 |
| 2022/06/24 | 1,588 | 1,588 | 1,530 | 1,547 | -1 | -0.1% | 9,200 |
| 2022/06/23 | 1,544 | 1,568 | 1,538 | 1,548 | +10 | +0.7% | 8,500 |
| 2022/06/22 | 1,561 | 1,562 | 1,527 | 1,538 | -18 | -1.2% | 4,800 |
| 2022/06/21 | 1,532 | 1,560 | 1,532 | 1,556 | +46 | +3% | 7,900 |
| 2022/06/20 | 1,565 | 1,570 | 1,500 | 1,510 | -38 | -2.5% | 13,500 |
| 2022/06/17 | 1,532 | 1,557 | 1,514 | 1,548 | +13 | +0.8% | 11,200 |
| 2022/06/16 | 1,546 | 1,557 | 1,531 | 1,535 | +4 | +0.3% | 6,900 |
| 2022/06/15 | 1,555 | 1,566 | 1,531 | 1,531 | -25 | -1.6% | 9,300 |
| 2022/06/14 | 1,552 | 1,582 | 1,528 | 1,556 | +4 | +0.3% | 9,900 |
| 2022/06/13 | 1,560 | 1,575 | 1,525 | 1,552 | -33 | -2.1% | 12,100 |
| 2022/06/10 | 1,599 | 1,599 | 1,565 | 1,585 | -26 | -1.6% | 8,600 |
| 2022/06/09 | 1,608 | 1,638 | 1,601 | 1,611 | -6 | -0.4% | 7,800 |
| 2022/06/08 | 1,580 | 1,620 | 1,580 | 1,617 | +41 | +2.6% | 7,600 |
| 2022/06/07 | 1,577 | 1,602 | 1,574 | 1,576 | -1 | -0.1% | 12,200 |
| 2022/06/06 | 1,549 | 1,577 | 1,544 | 1,577 | +28 | +1.8% | 5,400 |
| 2022/06/03 | 1,557 | 1,559 | 1,536 | 1,549 | -5 | -0.3% | 5,700 |
| 2022/06/02 | 1,556 | 1,556 | 1,543 | 1,554 | -2 | -0.1% | 2,100 |
| 2022/06/01 | 1,535 | 1,566 | 1,535 | 1,556 | +9 | +0.6% | 5,000 |
| 2022/05/31 | 1,563 | 1,572 | 1,535 | 1,547 | -7 | -0.5% | 8,000 |
| 2022/05/30 | 1,566 | 1,576 | 1,554 | 1,554 | +3 | +0.2% | 25,900 |
| 2022/05/27 | 1,548 | 1,551 | 1,531 | 1,551 | +5 | +0.3% | 9,500 |
| 2022/05/26 | 1,566 | 1,566 | 1,535 | 1,546 | -20 | -1.3% | 7,600 |
| 2022/05/25 | 1,572 | 1,573 | 1,542 | 1,566 | -6 | -0.4% | 7,700 |
| 2022/05/24 | 1,589 | 1,589 | 1,572 | 1,572 | -21 | -1.3% | 6,800 |
| 2022/05/23 | 1,564 | 1,593 | 1,550 | 1,593 | +31 | +2% | 7,200 |
751～
800
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
