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 |
---|---|---|---|---|---|---|---|
2019/09/17 | 1,180 | 1,196 | 1,180 | 1,196 | +16 | +1.4% | 7,600 |
2019/09/13 | 1,184 | 1,184 | 1,170 | 1,180 | -3 | -0.3% | 10,800 |
2019/09/12 | 1,180 | 1,185 | 1,168 | 1,183 | +4 | +0.3% | 7,600 |
2019/09/11 | 1,169 | 1,179 | 1,169 | 1,179 | +10 | +0.9% | 6,300 |
2019/09/10 | 1,158 | 1,169 | 1,152 | 1,169 | +11 | +0.9% | 4,400 |
2019/09/09 | 1,149 | 1,161 | 1,140 | 1,158 | +6 | +0.5% | 2,900 |
2019/09/06 | 1,153 | 1,153 | 1,151 | 1,152 | -2 | -0.2% | 900 |
2019/09/05 | 1,148 | 1,154 | 1,138 | 1,154 | +15 | +1.3% | 5,200 |
2019/09/04 | 1,144 | 1,144 | 1,137 | 1,139 | -9 | -0.8% | 1,300 |
2019/09/03 | 1,126 | 1,148 | 1,126 | 1,148 | +22 | +2% | 1,500 |
2019/09/02 | 1,135 | 1,146 | 1,126 | 1,126 | -17 | -1.5% | 2,600 |
2019/08/30 | 1,120 | 1,143 | 1,120 | 1,143 | +25 | +2.2% | 3,800 |
2019/08/29 | 1,125 | 1,125 | 1,115 | 1,118 | -5 | -0.4% | 1,900 |
2019/08/28 | 1,127 | 1,128 | 1,121 | 1,123 | +6 | +0.5% | 1,600 |
2019/08/27 | 1,129 | 1,142 | 1,117 | 1,117 | -11 | -1% | 3,500 |
2019/08/26 | 1,158 | 1,158 | 1,126 | 1,128 | ±0 | ±0% | 14,800 |
2019/08/23 | 1,125 | 1,128 | 1,101 | 1,128 | -4 | -0.4% | 6,000 |
2019/08/22 | 1,135 | 1,141 | 1,132 | 1,132 | -3 | -0.3% | 3,000 |
2019/08/21 | 1,133 | 1,140 | 1,129 | 1,135 | -10 | -0.9% | 3,300 |
2019/08/20 | 1,149 | 1,149 | 1,141 | 1,145 | ±0 | ±0% | 3,300 |
2019/08/19 | 1,130 | 1,152 | 1,130 | 1,145 | +18 | +1.6% | 2,800 |
2019/08/16 | 1,111 | 1,132 | 1,111 | 1,127 | -2 | -0.2% | 3,800 |
2019/08/15 | 1,096 | 1,132 | 1,080 | 1,129 | +3 | +0.3% | 3,600 |
2019/08/14 | 1,100 | 1,131 | 1,095 | 1,126 | +22 | +2% | 2,600 |
2019/08/13 | 1,095 | 1,120 | 1,094 | 1,104 | -18 | -1.6% | 4,600 |
2019/08/09 | 1,126 | 1,135 | 1,119 | 1,122 | +15 | +1.4% | 4,300 |
2019/08/08 | 1,072 | 1,108 | 1,069 | 1,107 | +35 | +3.3% | 5,600 |
2019/08/07 | 1,084 | 1,089 | 1,072 | 1,072 | -16 | -1.5% | 5,600 |
2019/08/06 | 1,062 | 1,091 | 1,045 | 1,088 | +19 | +1.8% | 9,500 |
2019/08/05 | 1,114 | 1,120 | 1,067 | 1,069 | -41 | -3.7% | 9,100 |
2019/08/02 | 1,144 | 1,144 | 1,106 | 1,110 | -41 | -3.6% | 7,400 |
2019/08/01 | 1,146 | 1,151 | 1,146 | 1,151 | +5 | +0.4% | 1,400 |
2019/07/31 | 1,145 | 1,151 | 1,145 | 1,146 | -8 | -0.7% | 1,000 |
2019/07/30 | 1,136 | 1,154 | 1,136 | 1,154 | +13 | +1.1% | 3,400 |
2019/07/29 | 1,139 | 1,145 | 1,139 | 1,141 | +14 | +1.2% | 3,300 |
2019/07/26 | 1,158 | 1,158 | 1,127 | 1,127 | -32 | -2.8% | 5,800 |
2019/07/25 | 1,146 | 1,164 | 1,146 | 1,159 | +14 | +1.2% | 4,700 |
2019/07/24 | 1,141 | 1,145 | 1,137 | 1,145 | +9 | +0.8% | 6,400 |
2019/07/23 | 1,117 | 1,136 | 1,117 | 1,136 | +20 | +1.8% | 4,200 |
2019/07/22 | 1,116 | 1,124 | 1,114 | 1,116 | ±0 | ±0% | 2,500 |
2019/07/19 | 1,104 | 1,116 | 1,099 | 1,116 | +21 | +1.9% | 2,700 |
2019/07/18 | 1,110 | 1,113 | 1,095 | 1,095 | -13 | -1.2% | 5,600 |
2019/07/17 | 1,109 | 1,114 | 1,106 | 1,108 | +1 | +0.1% | 2,900 |
2019/07/16 | 1,128 | 1,128 | 1,092 | 1,107 | -17 | -1.5% | 10,100 |
2019/07/12 | 1,141 | 1,141 | 1,122 | 1,124 | -10 | -0.9% | 4,000 |
2019/07/11 | 1,112 | 1,143 | 1,112 | 1,134 | +21 | +1.9% | 6,500 |
2019/07/10 | 1,141 | 1,141 | 1,105 | 1,113 | -28 | -2.5% | 10,700 |
2019/07/09 | 1,165 | 1,182 | 1,126 | 1,141 | +29 | +2.6% | 31,900 |
2019/07/08 | 1,116 | 1,118 | 1,100 | 1,112 | -3 | -0.3% | 7,500 |
2019/07/05 | 1,124 | 1,129 | 1,107 | 1,115 | ±0 | ±0% | 11,100 |
1451~
1500
件表示中 / 3769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 | 230,700円 | +2.5% | +8.2% | 3.25% | 13.11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 |
パンチ | 43,500円 | +0.7% | -16.3% | 4.20% | 39.94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 |
水道機 | 273,900円 | +15.5% | -9.2% | 2.01% | 9.79倍 | 1.15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 |
石川製 | 174,300円 | +17.3% | +37.8% | 0.86% | 25.27倍 | 2.06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 | 71,400円 | -2.7% | -2.9% | 1.12% | 6.87倍 | 0.81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