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 |
|---|---|---|---|---|---|---|---|
| 2019/06/06 | 1,120 | 1,122 | 1,106 | 1,118 | -3 | -0.3% | 3,400 |
| 2019/06/05 | 1,090 | 1,123 | 1,090 | 1,121 | +50 | +4.7% | 6,400 |
| 2019/06/04 | 1,075 | 1,077 | 1,062 | 1,071 | -4 | -0.4% | 3,400 |
| 2019/06/03 | 1,102 | 1,102 | 1,075 | 1,075 | -36 | -3.2% | 5,800 |
| 2019/05/31 | 1,120 | 1,120 | 1,111 | 1,111 | -9 | -0.8% | 2,000 |
| 2019/05/30 | 1,107 | 1,120 | 1,105 | 1,120 | +13 | +1.2% | 4,800 |
| 2019/05/29 | 1,111 | 1,117 | 1,104 | 1,107 | -5 | -0.4% | 3,300 |
| 2019/05/28 | 1,121 | 1,121 | 1,112 | 1,112 | -2 | -0.2% | 4,300 |
| 2019/05/27 | 1,114 | 1,120 | 1,114 | 1,114 | -3 | -0.3% | 2,400 |
| 2019/05/24 | 1,144 | 1,144 | 1,114 | 1,117 | +3 | +0.3% | 12,800 |
| 2019/05/23 | 1,120 | 1,123 | 1,113 | 1,114 | ±0 | ±0% | 4,500 |
| 2019/05/22 | 1,126 | 1,128 | 1,112 | 1,114 | -6 | -0.5% | 5,800 |
| 2019/05/21 | 1,140 | 1,140 | 1,114 | 1,120 | -7 | -0.6% | 5,300 |
| 2019/05/20 | 1,137 | 1,146 | 1,117 | 1,127 | ±0 | ±0% | 5,100 |
| 2019/05/17 | 1,126 | 1,138 | 1,109 | 1,127 | +2 | +0.2% | 7,800 |
| 2019/05/16 | 1,150 | 1,150 | 1,112 | 1,125 | +9 | +0.8% | 9,100 |
| 2019/05/15 | 1,179 | 1,179 | 1,115 | 1,116 | -68 | -5.7% | 20,000 |
| 2019/05/14 | 1,256 | 1,256 | 1,150 | 1,184 | -73 | -5.8% | 17,600 |
| 2019/05/13 | 1,272 | 1,284 | 1,249 | 1,257 | -15 | -1.2% | 4,800 |
| 2019/05/10 | 1,287 | 1,294 | 1,269 | 1,272 | -27 | -2.1% | 9,100 |
| 2019/05/09 | 1,312 | 1,312 | 1,283 | 1,299 | -20 | -1.5% | 6,000 |
| 2019/05/08 | 1,324 | 1,337 | 1,292 | 1,319 | -54 | -3.9% | 9,200 |
| 2019/05/07 | 1,423 | 1,423 | 1,373 | 1,373 | -46 | -3.2% | 4,300 |
| 2019/04/26 | 1,427 | 1,427 | 1,379 | 1,419 | -8 | -0.6% | 5,000 |
| 2019/04/25 | 1,408 | 1,430 | 1,403 | 1,427 | +49 | +3.6% | 6,500 |
| 2019/04/24 | 1,400 | 1,421 | 1,360 | 1,378 | -7 | -0.5% | 9,700 |
| 2019/04/23 | 1,359 | 1,385 | 1,359 | 1,385 | +15 | +1.1% | 2,800 |
| 2019/04/22 | 1,367 | 1,376 | 1,367 | 1,370 | -2 | -0.1% | 2,000 |
| 2019/04/19 | 1,378 | 1,410 | 1,351 | 1,372 | -9 | -0.7% | 3,800 |
| 2019/04/18 | 1,398 | 1,398 | 1,377 | 1,381 | -15 | -1.1% | 2,100 |
| 2019/04/17 | 1,395 | 1,397 | 1,384 | 1,396 | -4 | -0.3% | 6,100 |
| 2019/04/16 | 1,394 | 1,400 | 1,394 | 1,400 | -4 | -0.3% | 1,300 |
| 2019/04/15 | 1,388 | 1,404 | 1,380 | 1,404 | +16 | +1.2% | 5,100 |
| 2019/04/12 | 1,363 | 1,400 | 1,363 | 1,388 | -5 | -0.4% | 3,200 |
| 2019/04/11 | 1,386 | 1,406 | 1,370 | 1,393 | -5 | -0.4% | 2,900 |
| 2019/04/10 | 1,416 | 1,422 | 1,392 | 1,398 | -27 | -1.9% | 2,800 |
| 2019/04/09 | 1,410 | 1,434 | 1,410 | 1,425 | -7 | -0.5% | 1,900 |
| 2019/04/08 | 1,439 | 1,444 | 1,426 | 1,432 | -7 | -0.5% | 1,900 |
| 2019/04/05 | 1,429 | 1,447 | 1,419 | 1,439 | +11 | +0.8% | 1,800 |
| 2019/04/04 | 1,428 | 1,455 | 1,407 | 1,428 | +4 | +0.3% | 7,000 |
| 2019/04/03 | 1,406 | 1,425 | 1,406 | 1,424 | +6 | +0.4% | 5,300 |
| 2019/04/02 | 1,408 | 1,418 | 1,385 | 1,418 | +12 | +0.9% | 3,200 |
| 2019/04/01 | 1,387 | 1,413 | 1,387 | 1,406 | +32 | +2.3% | 4,700 |
| 2019/03/29 | 1,373 | 1,388 | 1,371 | 1,374 | +1 | +0.1% | 3,300 |
| 2019/03/28 | 1,402 | 1,402 | 1,360 | 1,373 | -29 | -2.1% | 5,100 |
| 2019/03/27 | 1,414 | 1,414 | 1,391 | 1,402 | +6 | +0.4% | 7,500 |
| 2019/03/26 | 1,350 | 1,396 | 1,350 | 1,396 | +70 | +5.3% | 12,700 |
| 2019/03/25 | 1,343 | 1,350 | 1,323 | 1,326 | -19 | -1.4% | 7,700 |
| 2019/03/22 | 1,335 | 1,345 | 1,322 | 1,345 | +10 | +0.7% | 2,600 |
| 2019/03/20 | 1,344 | 1,352 | 1,318 | 1,335 | -14 | -1% | 4,700 |
1451～
1500
件表示中 / 3699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 | 198,100円 | +2.5% | +8.2% | 3.79% | 11.36倍 | 0.41倍 |
|
防除機の大手で農家向けが７割占める。刈払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
| エスティック | 87,800円 | - | - | - | - | 0.84倍 |
|
ナットランナ（ネジ締め機器）国内首位級。自動車向け主体。独自の電動式で差別化。海外強化中 |
| パンチ | 36,500円 | -2.3% | -29.9% | 4.96% | 55.81倍 | 0.46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 |
| ヨシタケ | 71,400円 | +8.4% | -9.0% | 3.78% | 9.08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 |
| エーワン精密 | 187,400円 | +4.3% | -10.7% | 5.34% | 109.40倍 | 1.22倍 |
|
旋盤用コレットチャックとカム高シェア。特殊切削工具育成。超短納期武器に顧客開拓、無借金 |
市場注目の銘柄
チャート関連のコラム
