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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 1,296 | 1,299 | 1,222 | 1,279 | -22 | -1.7% | 10,900 |
2020/10/22 | 1,329 | 1,329 | 1,281 | 1,301 | -29 | -2.2% | 10,400 |
2020/10/21 | 1,325 | 1,330 | 1,315 | 1,330 | +10 | +0.8% | 3,400 |
2020/10/20 | 1,317 | 1,347 | 1,310 | 1,320 | +8 | +0.6% | 4,400 |
2020/10/19 | 1,281 | 1,312 | 1,260 | 1,312 | +33 | +2.6% | 10,500 |
2020/10/16 | 1,304 | 1,307 | 1,278 | 1,279 | -36 | -2.7% | 9,800 |
2020/10/15 | 1,337 | 1,364 | 1,301 | 1,315 | -27 | -2% | 20,500 |
2020/10/14 | 1,350 | 1,350 | 1,330 | 1,342 | -8 | -0.6% | 3,900 |
2020/10/13 | 1,350 | 1,350 | 1,318 | 1,350 | -7 | -0.5% | 8,500 |
2020/10/12 | 1,352 | 1,367 | 1,347 | 1,357 | -3 | -0.2% | 7,600 |
2020/10/09 | 1,364 | 1,370 | 1,347 | 1,360 | +25 | +1.9% | 12,400 |
2020/10/08 | 1,371 | 1,371 | 1,333 | 1,335 | -43 | -3.1% | 11,000 |
2020/10/07 | 1,383 | 1,390 | 1,325 | 1,378 | -5 | -0.4% | 9,700 |
2020/10/06 | 1,388 | 1,397 | 1,374 | 1,383 | +10 | +0.7% | 7,600 |
2020/10/05 | 1,333 | 1,373 | 1,333 | 1,373 | +49 | +3.7% | 5,300 |
2020/10/02 | 1,414 | 1,414 | 1,305 | 1,324 | - | - | 12,300 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,424 | 1,425 | 1,398 | 1,398 | -26 | -1.8% | 7,600 |
2020/09/29 | 1,387 | 1,425 | 1,384 | 1,424 | +10 | +0.7% | 15,400 |
2020/09/28 | 1,385 | 1,414 | 1,385 | 1,414 | +29 | +2.1% | 23,200 |
2020/09/25 | 1,405 | 1,405 | 1,378 | 1,385 | -1 | -0.1% | 14,200 |
2020/09/24 | 1,406 | 1,406 | 1,379 | 1,386 | -20 | -1.4% | 12,400 |
2020/09/23 | 1,415 | 1,415 | 1,402 | 1,406 | -8 | -0.6% | 7,800 |
2020/09/18 | 1,381 | 1,414 | 1,381 | 1,414 | +41 | +3% | 14,000 |
2020/09/17 | 1,378 | 1,388 | 1,372 | 1,373 | -27 | -1.9% | 9,200 |
2020/09/16 | 1,365 | 1,400 | 1,351 | 1,400 | +50 | +3.7% | 22,900 |
2020/09/15 | 1,342 | 1,352 | 1,332 | 1,350 | +29 | +2.2% | 17,600 |
2020/09/14 | 1,315 | 1,321 | 1,307 | 1,321 | +2 | +0.2% | 7,500 |
2020/09/11 | 1,337 | 1,337 | 1,310 | 1,319 | -1 | -0.1% | 10,300 |
2020/09/10 | 1,295 | 1,325 | 1,295 | 1,320 | +26 | +2% | 20,000 |
2020/09/09 | 1,291 | 1,294 | 1,279 | 1,294 | -2 | -0.2% | 8,700 |
2020/09/08 | 1,260 | 1,296 | 1,260 | 1,296 | +30 | +2.4% | 12,200 |
2020/09/07 | 1,260 | 1,266 | 1,248 | 1,266 | -1 | -0.1% | 6,400 |
2020/09/04 | 1,280 | 1,281 | 1,267 | 1,267 | -11 | -0.9% | 9,500 |
2020/09/03 | 1,274 | 1,290 | 1,274 | 1,278 | +4 | +0.3% | 5,400 |
2020/09/02 | 1,285 | 1,285 | 1,271 | 1,274 | -18 | -1.4% | 5,900 |
2020/09/01 | 1,287 | 1,295 | 1,281 | 1,292 | +9 | +0.7% | 5,300 |
2020/08/31 | 1,282 | 1,298 | 1,282 | 1,283 | +5 | +0.4% | 3,400 |
2020/08/28 | 1,313 | 1,313 | 1,270 | 1,278 | -45 | -3.4% | 15,500 |
2020/08/27 | 1,258 | 1,323 | 1,251 | 1,323 | +61 | +4.8% | 27,200 |
2020/08/26 | 1,263 | 1,264 | 1,248 | 1,262 | -3 | -0.2% | 9,100 |
2020/08/25 | 1,260 | 1,265 | 1,254 | 1,265 | +4 | +0.3% | 9,300 |
2020/08/24 | 1,264 | 1,268 | 1,260 | 1,261 | +7 | +0.6% | 8,900 |
2020/08/21 | 1,231 | 1,266 | 1,231 | 1,254 | +11 | +0.9% | 9,500 |
2020/08/20 | 1,243 | 1,264 | 1,242 | 1,243 | -7 | -0.6% | 3,900 |
2020/08/19 | 1,245 | 1,250 | 1,245 | 1,250 | +1 | +0.1% | 5,000 |
2020/08/18 | 1,262 | 1,262 | 1,241 | 1,249 | -14 | -1.1% | 5,900 |
2020/08/17 | 1,283 | 1,290 | 1,263 | 1,263 | -18 | -1.4% | 10,000 |
2020/08/14 | 1,275 | 1,281 | 1,252 | 1,281 | +15 | +1.2% | 8,300 |
2020/08/13 | 1,281 | 1,281 | 1,249 | 1,266 | +6 | +0.5% | 10,100 |
1151~
1200
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