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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 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 |
| 2021/12/17 | 1,599 | 1,610 | 1,591 | 1,602 | +19 | +1.2% | 9,000 |
| 2021/12/16 | 1,607 | 1,607 | 1,580 | 1,583 | +4 | +0.3% | 4,100 |
| 2021/12/15 | 1,570 | 1,606 | 1,570 | 1,579 | +16 | +1% | 11,700 |
| 2021/12/14 | 1,580 | 1,581 | 1,560 | 1,563 | -19 | -1.2% | 6,900 |
| 2021/12/13 | 1,579 | 1,585 | 1,574 | 1,582 | +9 | +0.6% | 7,100 |
| 2021/12/10 | 1,575 | 1,577 | 1,568 | 1,573 | +5 | +0.3% | 3,700 |
| 2021/12/09 | 1,560 | 1,574 | 1,560 | 1,568 | -4 | -0.3% | 3,400 |
| 2021/12/08 | 1,569 | 1,572 | 1,565 | 1,572 | -2 | -0.1% | 3,300 |
| 2021/12/07 | 1,540 | 1,574 | 1,540 | 1,574 | +49 | +3.2% | 5,300 |
| 2021/12/06 | 1,517 | 1,525 | 1,517 | 1,525 | +8 | +0.5% | 5,200 |
| 2021/12/03 | 1,500 | 1,525 | 1,480 | 1,517 | +36 | +2.4% | 3,900 |
| 2021/12/02 | 1,485 | 1,510 | 1,481 | 1,481 | -6 | -0.4% | 6,600 |
| 2021/12/01 | 1,459 | 1,500 | 1,453 | 1,487 | +31 | +2.1% | 7,500 |
| 2021/11/30 | 1,506 | 1,530 | 1,454 | 1,456 | -46 | -3.1% | 12,800 |
| 2021/11/29 | 1,531 | 1,537 | 1,491 | 1,502 | -30 | -2% | 12,800 |
| 2021/11/26 | 1,576 | 1,576 | 1,532 | 1,532 | -37 | -2.4% | 12,300 |
| 2021/11/25 | 1,569 | 1,569 | 1,565 | 1,569 | -7 | -0.4% | 2,500 |
| 2021/11/24 | 1,566 | 1,580 | 1,560 | 1,576 | +18 | +1.2% | 7,100 |
| 2021/11/22 | 1,535 | 1,558 | 1,535 | 1,558 | +27 | +1.8% | 5,300 |
| 2021/11/19 | 1,545 | 1,545 | 1,531 | 1,531 | +1 | +0.1% | 2,500 |
| 2021/11/18 | 1,564 | 1,573 | 1,530 | 1,530 | -33 | -2.1% | 10,100 |
| 2021/11/17 | 1,593 | 1,603 | 1,563 | 1,563 | -29 | -1.8% | 5,400 |
| 2021/11/16 | 1,606 | 1,606 | 1,584 | 1,592 | +4 | +0.3% | 5,900 |
| 2021/11/15 | 1,605 | 1,620 | 1,566 | 1,588 | -10 | -0.6% | 28,700 |
| 2021/11/12 | 1,513 | 1,614 | 1,481 | 1,598 | +104 | +7% | 36,700 |
| 2021/11/11 | 1,497 | 1,499 | 1,490 | 1,494 | +14 | +0.9% | 1,100 |
| 2021/11/10 | 1,494 | 1,494 | 1,480 | 1,480 | -19 | -1.3% | 600 |
| 2021/11/09 | 1,540 | 1,540 | 1,499 | 1,499 | -32 | -2.1% | 1,800 |
| 2021/11/08 | 1,541 | 1,541 | 1,525 | 1,531 | +1 | +0.1% | 900 |
| 2021/11/05 | 1,527 | 1,542 | 1,527 | 1,530 | -20 | -1.3% | 3,700 |
| 2021/11/04 | 1,543 | 1,553 | 1,532 | 1,550 | +26 | +1.7% | 3,600 |
| 2021/11/02 | 1,550 | 1,551 | 1,520 | 1,524 | -32 | -2.1% | 5,100 |
851～
900
件表示中 / 3736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 | 200,400円 | +2.5% | +8.2% | 3.74% | 11.40倍 | 0.41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 |
| ヨシタケ | 74,500円 | +7.0% | +9.7% | 3.76% | 8.00倍 | 0.56倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
| パンチ | 37,500円 | -2.3% | -29.9% | 4.83% | 57.34倍 | 0.47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 |
| ナガオカ | 136,200円 | -5.3% | -15.2% | 2.57% | 9.50倍 | 1.35倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
| ジェイイーティ | 70,800円 | +5.3% | +4.2% | 0.99% | 25.12倍 | 0.75倍 |
|
半導体洗浄装置メーカー。０９年に破綻したエス・イー・エス岡山工場譲り受け、韓国ゼウス傘下 |
市場注目の銘柄
チャート関連のコラム
