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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,488 | 1,494 | 1,470 | 1,489 | +1 | +0.1% | 5,200 |
| 2022/03/03 | 1,488 | 1,504 | 1,488 | 1,488 | ±0 | ±0% | 4,000 |
| 2022/03/02 | 1,500 | 1,510 | 1,486 | 1,488 | +4 | +0.3% | 6,400 |
| 2022/03/01 | 1,506 | 1,510 | 1,481 | 1,484 | -22 | -1.5% | 5,000 |
| 2022/02/28 | 1,515 | 1,515 | 1,500 | 1,506 | -6 | -0.4% | 5,000 |
| 2022/02/25 | 1,533 | 1,533 | 1,472 | 1,512 | +1 | +0.1% | 10,200 |
| 2022/02/24 | 1,517 | 1,517 | 1,470 | 1,511 | +10 | +0.7% | 9,400 |
| 2022/02/22 | 1,509 | 1,513 | 1,490 | 1,501 | -8 | -0.5% | 4,400 |
| 2022/02/21 | 1,515 | 1,521 | 1,509 | 1,509 | -6 | -0.4% | 2,000 |
| 2022/02/18 | 1,511 | 1,529 | 1,511 | 1,515 | -13 | -0.9% | 2,100 |
| 2022/02/17 | 1,556 | 1,558 | 1,524 | 1,528 | -35 | -2.2% | 4,500 |
| 2022/02/16 | 1,547 | 1,563 | 1,547 | 1,563 | +23 | +1.5% | 3,000 |
| 2022/02/15 | 1,534 | 1,566 | 1,534 | 1,540 | +20 | +1.3% | 4,700 |
| 2022/02/14 | 1,499 | 1,526 | 1,499 | 1,520 | -31 | -2% | 5,100 |
| 2022/02/10 | 1,601 | 1,601 | 1,545 | 1,551 | +30 | +2% | 12,300 |
| 2022/02/09 | 1,506 | 1,523 | 1,499 | 1,521 | +15 | +1% | 1,500 |
| 2022/02/08 | 1,498 | 1,516 | 1,491 | 1,506 | +8 | +0.5% | 2,500 |
| 2022/02/07 | 1,499 | 1,530 | 1,491 | 1,498 | -1 | -0.1% | 5,100 |
| 2022/02/04 | 1,501 | 1,501 | 1,498 | 1,499 | +8 | +0.5% | 1,900 |
| 2022/02/03 | 1,502 | 1,506 | 1,491 | 1,491 | -11 | -0.7% | 1,000 |
| 2022/02/02 | 1,500 | 1,512 | 1,495 | 1,502 | ±0 | ±0% | 4,900 |
| 2022/02/01 | 1,503 | 1,514 | 1,501 | 1,502 | -8 | -0.5% | 2,600 |
| 2022/01/31 | 1,508 | 1,514 | 1,502 | 1,510 | +2 | +0.1% | 2,200 |
| 2022/01/28 | 1,499 | 1,529 | 1,499 | 1,508 | +9 | +0.6% | 3,700 |
| 2022/01/27 | 1,534 | 1,534 | 1,482 | 1,499 | -35 | -2.3% | 6,900 |
| 2022/01/26 | 1,540 | 1,540 | 1,521 | 1,534 | +6 | +0.4% | 8,400 |
| 2022/01/25 | 1,507 | 1,528 | 1,504 | 1,528 | -1 | -0.1% | 3,900 |
| 2022/01/24 | 1,532 | 1,532 | 1,510 | 1,529 | +53 | +3.6% | 21,100 |
| 2022/01/21 | 1,458 | 1,476 | 1,450 | 1,476 | +18 | +1.2% | 6,000 |
| 2022/01/20 | 1,456 | 1,470 | 1,456 | 1,458 | +2 | +0.1% | 3,600 |
| 2022/01/19 | 1,494 | 1,494 | 1,456 | 1,456 | -37 | -2.5% | 7,100 |
| 2022/01/18 | 1,501 | 1,503 | 1,491 | 1,493 | -8 | -0.5% | 4,400 |
| 2022/01/17 | 1,504 | 1,504 | 1,498 | 1,501 | -3 | -0.2% | 4,900 |
| 2022/01/14 | 1,503 | 1,510 | 1,503 | 1,504 | +2 | +0.1% | 2,400 |
| 2022/01/13 | 1,508 | 1,517 | 1,502 | 1,502 | -17 | -1.1% | 5,700 |
| 2022/01/12 | 1,534 | 1,534 | 1,514 | 1,519 | +3 | +0.2% | 4,100 |
| 2022/01/11 | 1,530 | 1,530 | 1,510 | 1,516 | -10 | -0.7% | 3,900 |
| 2022/01/07 | 1,547 | 1,547 | 1,526 | 1,526 | -21 | -1.4% | 5,800 |
| 2022/01/06 | 1,561 | 1,561 | 1,547 | 1,547 | -18 | -1.2% | 7,400 |
| 2022/01/05 | 1,572 | 1,572 | 1,562 | 1,565 | -9 | -0.6% | 5,200 |
| 2022/01/04 | 1,581 | 1,582 | 1,571 | 1,574 | -5 | -0.3% | 4,600 |
| 2021/12/30 | 1,594 | 1,594 | 1,576 | 1,579 | -15 | -0.9% | 4,000 |
| 2021/12/29 | 1,597 | 1,597 | 1,587 | 1,594 | -1 | -0.1% | 2,100 |
| 2021/12/28 | 1,576 | 1,595 | 1,576 | 1,595 | +16 | +1% | 4,500 |
| 2021/12/27 | 1,595 | 1,597 | 1,573 | 1,579 | -9 | -0.6% | 4,700 |
| 2021/12/24 | 1,598 | 1,598 | 1,582 | 1,588 | +19 | +1.2% | 7,000 |
| 2021/12/23 | 1,567 | 1,573 | 1,561 | 1,569 | +2 | +0.1% | 5,000 |
| 2021/12/22 | 1,580 | 1,581 | 1,567 | 1,567 | -8 | -0.5% | 3,700 |
| 2021/12/21 | 1,583 | 1,583 | 1,569 | 1,575 | +9 | +0.6% | 2,800 |
| 2021/12/20 | 1,602 | 1,602 | 1,566 | 1,566 | -36 | -2.2% | 4,800 |
851～
900
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
