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 |
---|---|---|---|---|---|---|---|
2019/07/04 | 1,130 | 1,134 | 1,107 | 1,115 | -4 | -0.4% | 5,400 |
2019/07/03 | 1,122 | 1,139 | 1,119 | 1,119 | -1 | -0.1% | 6,400 |
2019/07/02 | 1,125 | 1,135 | 1,120 | 1,120 | -2 | -0.2% | 4,500 |
2019/07/01 | 1,119 | 1,129 | 1,118 | 1,122 | +10 | +0.9% | 4,700 |
2019/06/28 | 1,125 | 1,125 | 1,111 | 1,112 | -10 | -0.9% | 4,500 |
2019/06/27 | 1,104 | 1,133 | 1,104 | 1,122 | +4 | +0.4% | 3,100 |
2019/06/26 | 1,123 | 1,126 | 1,113 | 1,118 | +4 | +0.4% | 7,300 |
2019/06/25 | 1,104 | 1,115 | 1,104 | 1,114 | +8 | +0.7% | 2,700 |
2019/06/24 | 1,097 | 1,106 | 1,093 | 1,106 | +13 | +1.2% | 6,200 |
2019/06/21 | 1,089 | 1,096 | 1,087 | 1,093 | +6 | +0.6% | 3,200 |
2019/06/20 | 1,091 | 1,091 | 1,069 | 1,087 | -4 | -0.4% | 4,300 |
2019/06/19 | 1,075 | 1,101 | 1,075 | 1,091 | +1 | +0.1% | 6,300 |
2019/06/18 | 1,094 | 1,100 | 1,074 | 1,090 | +17 | +1.6% | 5,900 |
2019/06/17 | 1,087 | 1,090 | 1,073 | 1,073 | -9 | -0.8% | 3,000 |
2019/06/14 | 1,092 | 1,111 | 1,081 | 1,082 | -14 | -1.3% | 4,500 |
2019/06/13 | 1,138 | 1,138 | 1,066 | 1,096 | -39 | -3.4% | 8,900 |
2019/06/12 | 1,142 | 1,142 | 1,135 | 1,135 | -4 | -0.4% | 2,400 |
2019/06/11 | 1,129 | 1,140 | 1,129 | 1,139 | +9 | +0.8% | 5,500 |
2019/06/10 | 1,127 | 1,130 | 1,120 | 1,130 | +3 | +0.3% | 4,600 |
2019/06/07 | 1,111 | 1,128 | 1,111 | 1,127 | +9 | +0.8% | 4,400 |
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 |
1501~
1550
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