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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,831 | 1,831 | 1,802 | 1,802 | -16 | -0.9% | 5,500 |
| 2021/06/04 | 1,818 | 1,818 | 1,800 | 1,818 | -6 | -0.3% | 8,300 |
| 2021/06/03 | 1,830 | 1,855 | 1,811 | 1,824 | -6 | -0.3% | 10,900 |
| 2021/06/02 | 1,822 | 1,855 | 1,813 | 1,830 | +9 | +0.5% | 15,200 |
| 2021/06/01 | 1,806 | 1,839 | 1,794 | 1,821 | +14 | +0.8% | 9,300 |
| 2021/05/31 | 1,793 | 1,874 | 1,772 | 1,807 | +18 | +1% | 37,500 |
| 2021/05/28 | 1,797 | 1,813 | 1,734 | 1,789 | -4 | -0.2% | 21,800 |
| 2021/05/27 | 1,803 | 1,803 | 1,783 | 1,793 | -20 | -1.1% | 10,200 |
| 2021/05/26 | 1,804 | 1,849 | 1,804 | 1,813 | +9 | +0.5% | 30,800 |
| 2021/05/25 | 1,822 | 1,822 | 1,787 | 1,804 | -26 | -1.4% | 7,400 |
| 2021/05/24 | 1,814 | 1,846 | 1,814 | 1,830 | +34 | +1.9% | 21,400 |
| 2021/05/21 | 1,710 | 1,807 | 1,710 | 1,796 | +86 | +5% | 27,800 |
| 2021/05/20 | 1,700 | 1,731 | 1,700 | 1,710 | -9 | -0.5% | 7,700 |
| 2021/05/19 | 1,686 | 1,719 | 1,675 | 1,719 | +34 | +2% | 16,300 |
| 2021/05/18 | 1,618 | 1,685 | 1,618 | 1,685 | +73 | +4.5% | 15,400 |
| 2021/05/17 | 1,631 | 1,637 | 1,585 | 1,612 | -16 | -1% | 22,000 |
| 2021/05/14 | 1,616 | 1,635 | 1,609 | 1,628 | +24 | +1.5% | 16,000 |
| 2021/05/13 | 1,784 | 1,805 | 1,598 | 1,604 | -190 | -10.6% | 55,000 |
| 2021/05/12 | 1,821 | 1,822 | 1,783 | 1,794 | -27 | -1.5% | 25,800 |
| 2021/05/11 | 1,826 | 1,839 | 1,815 | 1,821 | -28 | -1.5% | 16,600 |
| 2021/05/10 | 1,827 | 1,852 | 1,784 | 1,849 | +32 | +1.8% | 41,800 |
| 2021/05/07 | 1,785 | 1,820 | 1,755 | 1,817 | +150 | +9% | 121,100 |
| 2021/05/06 | 1,667 | 1,690 | 1,634 | 1,667 | -3 | -0.2% | 13,600 |
| 2021/04/30 | 1,704 | 1,704 | 1,670 | 1,670 | -33 | -1.9% | 7,900 |
| 2021/04/28 | 1,705 | 1,718 | 1,688 | 1,703 | -2 | -0.1% | 9,800 |
| 2021/04/27 | 1,708 | 1,709 | 1,700 | 1,705 | -6 | -0.4% | 4,200 |
| 2021/04/26 | 1,741 | 1,742 | 1,711 | 1,711 | -12 | -0.7% | 10,200 |
| 2021/04/23 | 1,706 | 1,728 | 1,704 | 1,723 | +1 | +0.1% | 9,500 |
| 2021/04/22 | 1,713 | 1,725 | 1,710 | 1,722 | +20 | +1.2% | 3,800 |
| 2021/04/21 | 1,700 | 1,717 | 1,687 | 1,702 | -1 | -0.1% | 9,800 |
| 2021/04/20 | 1,712 | 1,712 | 1,687 | 1,703 | -11 | -0.6% | 7,000 |
| 2021/04/19 | 1,714 | 1,721 | 1,708 | 1,714 | +12 | +0.7% | 3,600 |
| 2021/04/16 | 1,713 | 1,713 | 1,701 | 1,702 | -21 | -1.2% | 2,300 |
| 2021/04/15 | 1,718 | 1,725 | 1,707 | 1,723 | -12 | -0.7% | 4,500 |
| 2021/04/14 | 1,701 | 1,735 | 1,689 | 1,735 | +21 | +1.2% | 5,300 |
| 2021/04/13 | 1,709 | 1,717 | 1,694 | 1,714 | +10 | +0.6% | 9,600 |
| 2021/04/12 | 1,717 | 1,717 | 1,690 | 1,704 | -8 | -0.5% | 5,700 |
| 2021/04/09 | 1,716 | 1,723 | 1,695 | 1,712 | +12 | +0.7% | 10,000 |
| 2021/04/08 | 1,731 | 1,735 | 1,700 | 1,700 | -46 | -2.6% | 8,800 |
| 2021/04/07 | 1,703 | 1,746 | 1,703 | 1,746 | +43 | +2.5% | 9,300 |
| 2021/04/06 | 1,704 | 1,723 | 1,701 | 1,703 | -10 | -0.6% | 9,200 |
| 2021/04/05 | 1,722 | 1,722 | 1,696 | 1,713 | +7 | +0.4% | 7,300 |
| 2021/04/02 | 1,742 | 1,742 | 1,700 | 1,706 | -45 | -2.6% | 6,500 |
| 2021/04/01 | 1,759 | 1,761 | 1,745 | 1,751 | -8 | -0.5% | 5,600 |
| 2021/03/31 | 1,739 | 1,776 | 1,727 | 1,759 | +15 | +0.9% | 8,800 |
| 2021/03/30 | 1,759 | 1,769 | 1,739 | 1,744 | -14 | -0.8% | 7,200 |
| 2021/03/29 | 1,775 | 1,778 | 1,726 | 1,758 | -7 | -0.4% | 14,800 |
| 2021/03/26 | 1,768 | 1,779 | 1,729 | 1,765 | +26 | +1.5% | 16,900 |
| 2021/03/25 | 1,657 | 1,739 | 1,657 | 1,739 | +78 | +4.7% | 12,800 |
| 2021/03/24 | 1,727 | 1,727 | 1,649 | 1,661 | -81 | -4.6% | 20,300 |
1001～
1050
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
