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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 2,016 | 2,016 | 1,996 | 2,012 | -4 | -0.2% | 2,700 |
| 2025/06/10 | 1,984 | 2,020 | 1,984 | 2,016 | +32 | +1.6% | 5,300 |
| 2025/06/09 | 2,001 | 2,002 | 1,984 | 1,984 | -7 | -0.4% | 6,300 |
| 2025/06/06 | 1,995 | 1,995 | 1,987 | 1,991 | +2 | +0.1% | 14,600 |
| 2025/06/05 | 1,991 | 1,992 | 1,987 | 1,989 | -2 | -0.1% | 2,500 |
| 2025/06/04 | 2,007 | 2,007 | 1,988 | 1,991 | -6 | -0.3% | 3,600 |
| 2025/06/03 | 1,997 | 1,997 | 1,987 | 1,997 | +10 | +0.5% | 1,900 |
| 2025/06/02 | 2,002 | 2,002 | 1,987 | 1,987 | -4 | -0.2% | 3,400 |
| 2025/05/30 | 1,991 | 1,992 | 1,987 | 1,991 | ±0 | ±0% | 4,000 |
| 2025/05/29 | 1,990 | 1,991 | 1,988 | 1,991 | +1 | +0.1% | 1,600 |
| 2025/05/28 | 2,004 | 2,004 | 1,985 | 1,990 | ±0 | ±0% | 5,600 |
| 2025/05/27 | 1,985 | 1,991 | 1,985 | 1,990 | +5 | +0.3% | 2,100 |
| 2025/05/26 | 2,001 | 2,005 | 1,983 | 1,985 | -14 | -0.7% | 8,400 |
| 2025/05/23 | 1,996 | 1,999 | 1,986 | 1,999 | +3 | +0.2% | 5,200 |
| 2025/05/22 | 1,993 | 1,996 | 1,988 | 1,996 | +11 | +0.6% | 1,400 |
| 2025/05/21 | 1,998 | 1,998 | 1,981 | 1,985 | ±0 | ±0% | 2,200 |
| 2025/05/20 | 1,990 | 2,000 | 1,985 | 1,985 | -5 | -0.3% | 3,400 |
| 2025/05/19 | 1,995 | 1,999 | 1,990 | 1,990 | +7 | +0.4% | 2,800 |
| 2025/05/16 | 1,981 | 1,983 | 1,970 | 1,983 | +2 | +0.1% | 3,300 |
| 2025/05/15 | 1,994 | 2,000 | 1,981 | 1,981 | -38 | -1.9% | 5,000 |
| 2025/05/14 | 1,995 | 2,019 | 1,990 | 2,019 | +11 | +0.5% | 1,900 |
| 2025/05/13 | 2,018 | 2,022 | 2,000 | 2,008 | +8 | +0.4% | 2,700 |
| 2025/05/12 | 2,000 | 2,004 | 2,000 | 2,000 | ±0 | ±0% | 2,700 |
| 2025/05/09 | 2,010 | 2,031 | 1,999 | 2,000 | +14 | +0.7% | 3,400 |
| 2025/05/08 | 1,980 | 2,014 | 1,972 | 1,986 | +6 | +0.3% | 4,300 |
| 2025/05/07 | 1,994 | 1,994 | 1,980 | 1,980 | -10 | -0.5% | 2,100 |
| 2025/05/02 | 1,998 | 1,998 | 1,980 | 1,990 | -4 | -0.2% | 2,700 |
| 2025/05/01 | 1,983 | 1,994 | 1,980 | 1,994 | +12 | +0.6% | 2,400 |
| 2025/04/30 | 1,970 | 1,997 | 1,970 | 1,982 | +8 | +0.4% | 1,400 |
| 2025/04/28 | 2,001 | 2,004 | 1,966 | 1,974 | -18 | -0.9% | 4,100 |
| 2025/04/25 | 1,996 | 2,000 | 1,963 | 1,992 | +36 | +1.8% | 4,200 |
| 2025/04/24 | 1,996 | 2,042 | 1,956 | 1,956 | -19 | -1% | 13,000 |
| 2025/04/23 | 1,965 | 1,999 | 1,965 | 1,975 | +26 | +1.3% | 4,400 |
| 2025/04/22 | 1,975 | 1,980 | 1,937 | 1,949 | -25 | -1.3% | 3,500 |
| 2025/04/21 | 1,965 | 1,976 | 1,965 | 1,974 | +34 | +1.8% | 2,300 |
| 2025/04/18 | 1,943 | 1,997 | 1,930 | 1,940 | +21 | +1.1% | 3,500 |
| 2025/04/17 | 1,875 | 1,927 | 1,875 | 1,919 | +42 | +2.2% | 3,400 |
| 2025/04/16 | 1,926 | 1,931 | 1,871 | 1,877 | -31 | -1.6% | 5,500 |
| 2025/04/15 | 1,875 | 1,926 | 1,875 | 1,908 | +33 | +1.8% | 5,200 |
| 2025/04/14 | 1,878 | 1,905 | 1,871 | 1,875 | +23 | +1.2% | 6,100 |
| 2025/04/11 | 1,804 | 1,852 | 1,801 | 1,852 | -17 | -0.9% | 5,000 |
| 2025/04/10 | 1,864 | 1,870 | 1,832 | 1,869 | +76 | +4.2% | 4,900 |
| 2025/04/09 | 1,814 | 1,823 | 1,768 | 1,793 | -21 | -1.2% | 7,800 |
| 2025/04/08 | 1,796 | 1,848 | 1,796 | 1,814 | +92 | +5.3% | 8,800 |
| 2025/04/07 | 1,800 | 1,817 | 1,722 | 1,722 | -127 | -6.9% | 14,800 |
| 2025/04/04 | 1,950 | 1,950 | 1,847 | 1,849 | -115 | -5.9% | 18,900 |
| 2025/04/03 | 1,997 | 1,997 | 1,946 | 1,964 | -36 | -1.8% | 8,200 |
| 2025/04/02 | 2,033 | 2,033 | 2,000 | 2,000 | -32 | -1.6% | 5,300 |
| 2025/04/01 | 2,048 | 2,050 | 2,032 | 2,032 | -17 | -0.8% | 2,400 |
| 2025/03/31 | 2,050 | 2,055 | 2,013 | 2,049 | -7 | -0.3% | 3,700 |
51～
100
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
