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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,550 | 1,566 | 1,532 | 1,562 | +12 | +0.8% | 6,400 |
| 2022/05/19 | 1,536 | 1,555 | 1,536 | 1,550 | -14 | -0.9% | 7,100 |
| 2022/05/18 | 1,525 | 1,564 | 1,525 | 1,564 | +34 | +2.2% | 5,100 |
| 2022/05/17 | 1,520 | 1,531 | 1,507 | 1,530 | -2 | -0.1% | 6,300 |
| 2022/05/16 | 1,531 | 1,540 | 1,515 | 1,532 | +1 | +0.1% | 6,700 |
| 2022/05/13 | 1,478 | 1,531 | 1,478 | 1,531 | +29 | +1.9% | 7,100 |
| 2022/05/12 | 1,517 | 1,543 | 1,500 | 1,502 | -15 | -1% | 6,700 |
| 2022/05/11 | 1,536 | 1,548 | 1,506 | 1,517 | -19 | -1.2% | 25,200 |
| 2022/05/10 | 1,514 | 1,560 | 1,484 | 1,536 | +22 | +1.5% | 18,000 |
| 2022/05/09 | 1,550 | 1,550 | 1,501 | 1,514 | -27 | -1.8% | 10,700 |
| 2022/05/06 | 1,550 | 1,567 | 1,532 | 1,541 | -10 | -0.6% | 7,600 |
| 2022/05/02 | 1,551 | 1,565 | 1,535 | 1,551 | +4 | +0.3% | 4,800 |
| 2022/04/28 | 1,481 | 1,553 | 1,481 | 1,547 | +79 | +5.4% | 9,600 |
| 2022/04/27 | 1,507 | 1,539 | 1,468 | 1,468 | -78 | -5% | 27,100 |
| 2022/04/26 | 1,559 | 1,559 | 1,529 | 1,546 | +9 | +0.6% | 6,300 |
| 2022/04/25 | 1,537 | 1,545 | 1,525 | 1,537 | -12 | -0.8% | 7,600 |
| 2022/04/22 | 1,529 | 1,549 | 1,512 | 1,549 | +19 | +1.2% | 5,100 |
| 2022/04/21 | 1,528 | 1,530 | 1,519 | 1,530 | +2 | +0.1% | 6,100 |
| 2022/04/20 | 1,520 | 1,533 | 1,506 | 1,528 | +20 | +1.3% | 6,800 |
| 2022/04/19 | 1,516 | 1,516 | 1,493 | 1,508 | +8 | +0.5% | 5,300 |
| 2022/04/18 | 1,526 | 1,526 | 1,495 | 1,500 | -26 | -1.7% | 5,200 |
| 2022/04/15 | 1,537 | 1,538 | 1,513 | 1,526 | -32 | -2.1% | 3,800 |
| 2022/04/14 | 1,540 | 1,558 | 1,540 | 1,558 | +10 | +0.6% | 2,400 |
| 2022/04/13 | 1,515 | 1,561 | 1,515 | 1,548 | +43 | +2.9% | 7,000 |
| 2022/04/12 | 1,506 | 1,515 | 1,499 | 1,505 | -14 | -0.9% | 7,400 |
| 2022/04/11 | 1,502 | 1,519 | 1,490 | 1,519 | +17 | +1.1% | 11,200 |
| 2022/04/08 | 1,546 | 1,546 | 1,474 | 1,502 | -46 | -3% | 16,200 |
| 2022/04/07 | 1,572 | 1,572 | 1,520 | 1,548 | -30 | -1.9% | 5,700 |
| 2022/04/06 | 1,561 | 1,578 | 1,561 | 1,578 | +7 | +0.4% | 2,000 |
| 2022/04/05 | 1,581 | 1,581 | 1,571 | 1,571 | +6 | +0.4% | 4,000 |
| 2022/04/04 | 1,560 | 1,572 | 1,555 | 1,565 | -6 | -0.4% | 1,500 |
| 2022/04/01 | 1,556 | 1,577 | 1,551 | 1,571 | +11 | +0.7% | 4,100 |
| 2022/03/31 | 1,561 | 1,569 | 1,560 | 1,560 | -3 | -0.2% | 3,300 |
| 2022/03/30 | 1,579 | 1,579 | 1,545 | 1,563 | -26 | -1.6% | 5,000 |
| 2022/03/29 | 1,582 | 1,589 | 1,577 | 1,589 | -2 | -0.1% | 5,600 |
| 2022/03/28 | 1,610 | 1,610 | 1,587 | 1,591 | -27 | -1.7% | 5,900 |
| 2022/03/25 | 1,615 | 1,618 | 1,597 | 1,618 | +18 | +1.1% | 12,900 |
| 2022/03/24 | 1,592 | 1,600 | 1,576 | 1,600 | +5 | +0.3% | 7,400 |
| 2022/03/23 | 1,570 | 1,595 | 1,570 | 1,595 | +25 | +1.6% | 11,200 |
| 2022/03/22 | 1,571 | 1,594 | 1,555 | 1,570 | +12 | +0.8% | 7,900 |
| 2022/03/18 | 1,559 | 1,559 | 1,516 | 1,558 | -1 | -0.1% | 3,800 |
| 2022/03/17 | 1,529 | 1,559 | 1,528 | 1,559 | +41 | +2.7% | 9,100 |
| 2022/03/16 | 1,500 | 1,522 | 1,500 | 1,518 | +5 | +0.3% | 4,700 |
| 2022/03/15 | 1,474 | 1,513 | 1,474 | 1,513 | +39 | +2.6% | 7,100 |
| 2022/03/14 | 1,453 | 1,482 | 1,437 | 1,474 | +35 | +2.4% | 8,200 |
| 2022/03/11 | 1,420 | 1,448 | 1,420 | 1,439 | -25 | -1.7% | 8,400 |
| 2022/03/10 | 1,420 | 1,464 | 1,420 | 1,464 | +51 | +3.6% | 8,000 |
| 2022/03/09 | 1,451 | 1,468 | 1,413 | 1,413 | -65 | -4.4% | 16,700 |
| 2022/03/08 | 1,483 | 1,490 | 1,462 | 1,478 | -6 | -0.4% | 9,900 |
| 2022/03/07 | 1,461 | 1,494 | 1,461 | 1,484 | -5 | -0.3% | 9,200 |
801～
850
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
