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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 1,782 | 1,804 | 1,782 | 1,798 | +17 | +1% | 6,100 |
| 2021/07/20 | 1,761 | 1,781 | 1,758 | 1,781 | +11 | +0.6% | 4,500 |
| 2021/07/19 | 1,798 | 1,801 | 1,761 | 1,770 | -28 | -1.6% | 10,500 |
| 2021/07/16 | 1,794 | 1,798 | 1,789 | 1,798 | +4 | +0.2% | 1,700 |
| 2021/07/15 | 1,795 | 1,798 | 1,793 | 1,794 | +10 | +0.6% | 3,400 |
| 2021/07/14 | 1,795 | 1,805 | 1,776 | 1,784 | -11 | -0.6% | 10,700 |
| 2021/07/13 | 1,774 | 1,800 | 1,774 | 1,795 | +21 | +1.2% | 9,400 |
| 2021/07/12 | 1,733 | 1,782 | 1,733 | 1,774 | +41 | +2.4% | 10,000 |
| 2021/07/09 | 1,766 | 1,770 | 1,733 | 1,733 | -43 | -2.4% | 16,800 |
| 2021/07/08 | 1,778 | 1,783 | 1,776 | 1,776 | -2 | -0.1% | 6,400 |
| 2021/07/07 | 1,780 | 1,785 | 1,778 | 1,778 | -2 | -0.1% | 6,000 |
| 2021/07/06 | 1,766 | 1,782 | 1,766 | 1,780 | +13 | +0.7% | 2,100 |
| 2021/07/05 | 1,767 | 1,777 | 1,767 | 1,767 | +9 | +0.5% | 2,800 |
| 2021/07/02 | 1,748 | 1,760 | 1,748 | 1,758 | +10 | +0.6% | 4,400 |
| 2021/07/01 | 1,738 | 1,759 | 1,734 | 1,748 | +5 | +0.3% | 12,700 |
| 2021/06/30 | 1,763 | 1,775 | 1,743 | 1,743 | -32 | -1.8% | 5,100 |
| 2021/06/29 | 1,784 | 1,784 | 1,762 | 1,775 | -10 | -0.6% | 4,500 |
| 2021/06/28 | 1,800 | 1,801 | 1,785 | 1,785 | -11 | -0.6% | 4,800 |
| 2021/06/25 | 1,800 | 1,800 | 1,781 | 1,796 | +9 | +0.5% | 4,400 |
| 2021/06/24 | 1,793 | 1,803 | 1,785 | 1,787 | -21 | -1.2% | 5,600 |
| 2021/06/23 | 1,800 | 1,808 | 1,788 | 1,808 | +5 | +0.3% | 10,300 |
| 2021/06/22 | 1,779 | 1,803 | 1,779 | 1,803 | +35 | +2% | 10,300 |
| 2021/06/21 | 1,755 | 1,774 | 1,743 | 1,768 | -10 | -0.6% | 19,600 |
| 2021/06/18 | 1,810 | 1,810 | 1,777 | 1,778 | -14 | -0.8% | 11,300 |
| 2021/06/17 | 1,813 | 1,813 | 1,782 | 1,792 | -17 | -0.9% | 7,300 |
| 2021/06/16 | 1,829 | 1,829 | 1,798 | 1,809 | -2 | -0.1% | 5,200 |
| 2021/06/15 | 1,836 | 1,836 | 1,811 | 1,811 | -23 | -1.3% | 5,200 |
| 2021/06/14 | 1,806 | 1,855 | 1,790 | 1,834 | +30 | +1.7% | 11,800 |
| 2021/06/11 | 1,847 | 1,847 | 1,804 | 1,804 | -46 | -2.5% | 8,100 |
| 2021/06/10 | 1,800 | 1,850 | 1,796 | 1,850 | +32 | +1.8% | 11,500 |
| 2021/06/09 | 1,787 | 1,818 | 1,772 | 1,818 | +31 | +1.7% | 23,900 |
| 2021/06/08 | 1,805 | 1,808 | 1,780 | 1,787 | -15 | -0.8% | 13,400 |
| 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 |
1001～
1050
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
