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 |
|---|---|---|---|---|---|---|---|
| 2019/03/19 | 1,346 | 1,357 | 1,338 | 1,349 | +3 | +0.2% | 4,500 |
| 2019/03/18 | 1,331 | 1,346 | 1,324 | 1,346 | +15 | +1.1% | 3,400 |
| 2019/03/15 | 1,318 | 1,376 | 1,318 | 1,331 | +13 | +1% | 4,700 |
| 2019/03/14 | 1,320 | 1,323 | 1,307 | 1,318 | -2 | -0.2% | 2,600 |
| 2019/03/13 | 1,302 | 1,328 | 1,302 | 1,320 | -3 | -0.2% | 3,200 |
| 2019/03/12 | 1,306 | 1,328 | 1,306 | 1,323 | +25 | +1.9% | 4,400 |
| 2019/03/11 | 1,297 | 1,300 | 1,290 | 1,298 | -4 | -0.3% | 3,900 |
| 2019/03/08 | 1,300 | 1,307 | 1,298 | 1,302 | -7 | -0.5% | 9,400 |
| 2019/03/07 | 1,316 | 1,316 | 1,307 | 1,309 | -8 | -0.6% | 3,000 |
| 2019/03/06 | 1,315 | 1,324 | 1,315 | 1,317 | -4 | -0.3% | 2,400 |
| 2019/03/05 | 1,325 | 1,325 | 1,315 | 1,321 | -5 | -0.4% | 2,100 |
| 2019/03/04 | 1,320 | 1,326 | 1,315 | 1,326 | +6 | +0.5% | 2,200 |
| 2019/03/01 | 1,302 | 1,322 | 1,299 | 1,320 | +15 | +1.1% | 7,600 |
| 2019/02/28 | 1,310 | 1,323 | 1,304 | 1,305 | -17 | -1.3% | 6,100 |
| 2019/02/27 | 1,345 | 1,359 | 1,322 | 1,322 | -24 | -1.8% | 5,600 |
| 2019/02/26 | 1,365 | 1,365 | 1,341 | 1,346 | +5 | +0.4% | 6,400 |
| 2019/02/25 | 1,336 | 1,341 | 1,314 | 1,341 | +35 | +2.7% | 9,600 |
| 2019/02/22 | 1,300 | 1,306 | 1,294 | 1,306 | +11 | +0.8% | 3,700 |
| 2019/02/21 | 1,301 | 1,315 | 1,295 | 1,295 | -5 | -0.4% | 4,700 |
| 2019/02/20 | 1,310 | 1,310 | 1,300 | 1,300 | -13 | -1% | 4,100 |
| 2019/02/19 | 1,310 | 1,317 | 1,301 | 1,313 | +3 | +0.2% | 3,600 |
| 2019/02/18 | 1,287 | 1,334 | 1,287 | 1,310 | +24 | +1.9% | 4,700 |
| 2019/02/15 | 1,290 | 1,290 | 1,274 | 1,286 | -4 | -0.3% | 1,400 |
| 2019/02/14 | 1,287 | 1,297 | 1,273 | 1,290 | -4 | -0.3% | 3,700 |
| 2019/02/13 | 1,282 | 1,310 | 1,271 | 1,294 | +13 | +1% | 6,200 |
| 2019/02/12 | 1,302 | 1,302 | 1,266 | 1,281 | -47 | -3.5% | 10,700 |
| 2019/02/08 | 1,351 | 1,363 | 1,318 | 1,328 | -36 | -2.6% | 6,600 |
| 2019/02/07 | 1,351 | 1,369 | 1,330 | 1,364 | +13 | +1% | 6,300 |
| 2019/02/06 | 1,345 | 1,377 | 1,345 | 1,351 | +10 | +0.7% | 3,500 |
| 2019/02/05 | 1,324 | 1,359 | 1,324 | 1,341 | +20 | +1.5% | 2,600 |
| 2019/02/04 | 1,323 | 1,364 | 1,321 | 1,321 | +8 | +0.6% | 6,200 |
| 2019/02/01 | 1,313 | 1,332 | 1,310 | 1,313 | +4 | +0.3% | 8,100 |
| 2019/01/31 | 1,331 | 1,331 | 1,309 | 1,309 | -18 | -1.4% | 7,600 |
| 2019/01/30 | 1,342 | 1,379 | 1,327 | 1,327 | -7 | -0.5% | 9,100 |
| 2019/01/29 | 1,353 | 1,354 | 1,334 | 1,334 | -28 | -2.1% | 5,800 |
| 2019/01/28 | 1,367 | 1,384 | 1,360 | 1,362 | -4 | -0.3% | 5,900 |
| 2019/01/25 | 1,365 | 1,393 | 1,362 | 1,366 | +14 | +1% | 10,700 |
| 2019/01/24 | 1,363 | 1,363 | 1,340 | 1,352 | +4 | +0.3% | 13,200 |
| 2019/01/23 | 1,320 | 1,351 | 1,318 | 1,348 | +26 | +2% | 7,300 |
| 2019/01/22 | 1,352 | 1,352 | 1,308 | 1,322 | -18 | -1.3% | 4,800 |
| 2019/01/21 | 1,335 | 1,352 | 1,335 | 1,340 | +5 | +0.4% | 3,800 |
| 2019/01/18 | 1,327 | 1,335 | 1,326 | 1,335 | +13 | +1% | 3,600 |
| 2019/01/17 | 1,310 | 1,327 | 1,310 | 1,322 | +13 | +1% | 4,100 |
| 2019/01/16 | 1,331 | 1,331 | 1,308 | 1,309 | -24 | -1.8% | 4,800 |
| 2019/01/15 | 1,309 | 1,335 | 1,290 | 1,333 | +16 | +1.2% | 8,000 |
| 2019/01/11 | 1,306 | 1,324 | 1,305 | 1,317 | +6 | +0.5% | 3,800 |
| 2019/01/10 | 1,314 | 1,320 | 1,300 | 1,311 | -20 | -1.5% | 7,200 |
| 2019/01/09 | 1,327 | 1,338 | 1,325 | 1,331 | +14 | +1.1% | 2,800 |
| 2019/01/08 | 1,320 | 1,337 | 1,310 | 1,317 | -2 | -0.2% | 6,500 |
| 2019/01/07 | 1,318 | 1,331 | 1,292 | 1,319 | +28 | +2.2% | 4,900 |
1501～
1550
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
