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 |
|---|---|---|---|---|---|---|---|
| 2019/01/04 | 1,241 | 1,294 | 1,235 | 1,291 | +19 | +1.5% | 13,500 |
| 2018/12/28 | 1,236 | 1,306 | 1,223 | 1,272 | +35 | +2.8% | 9,500 |
| 2018/12/27 | 1,249 | 1,250 | 1,231 | 1,237 | +35 | +2.9% | 11,700 |
| 2018/12/26 | 1,260 | 1,260 | 1,152 | 1,202 | +62 | +5.4% | 14,200 |
| 2018/12/25 | 1,101 | 1,150 | 1,101 | 1,140 | -111 | -8.9% | 40,000 |
| 2018/12/21 | 1,310 | 1,310 | 1,244 | 1,251 | -59 | -4.5% | 15,000 |
| 2018/12/20 | 1,354 | 1,364 | 1,310 | 1,310 | -56 | -4.1% | 8,400 |
| 2018/12/19 | 1,365 | 1,413 | 1,355 | 1,366 | -9 | -0.7% | 8,300 |
| 2018/12/18 | 1,400 | 1,400 | 1,368 | 1,375 | -29 | -2.1% | 12,400 |
| 2018/12/17 | 1,410 | 1,413 | 1,402 | 1,404 | -6 | -0.4% | 11,500 |
| 2018/12/14 | 1,440 | 1,449 | 1,410 | 1,410 | -37 | -2.6% | 11,800 |
| 2018/12/13 | 1,440 | 1,460 | 1,440 | 1,447 | +7 | +0.5% | 12,700 |
| 2018/12/12 | 1,444 | 1,466 | 1,438 | 1,440 | ±0 | ±0% | 13,000 |
| 2018/12/11 | 1,496 | 1,496 | 1,437 | 1,440 | -57 | -3.8% | 11,400 |
| 2018/12/10 | 1,524 | 1,535 | 1,488 | 1,497 | -61 | -3.9% | 6,300 |
| 2018/12/07 | 1,584 | 1,584 | 1,558 | 1,558 | -16 | -1% | 4,300 |
| 2018/12/06 | 1,598 | 1,598 | 1,574 | 1,574 | -24 | -1.5% | 5,400 |
| 2018/12/05 | 1,611 | 1,639 | 1,598 | 1,598 | -22 | -1.4% | 3,900 |
| 2018/12/04 | 1,622 | 1,629 | 1,620 | 1,620 | -2 | -0.1% | 2,200 |
| 2018/12/03 | 1,612 | 1,633 | 1,612 | 1,622 | -16 | -1% | 6,000 |
| 2018/11/30 | 1,665 | 1,666 | 1,620 | 1,638 | -15 | -0.9% | 3,500 |
| 2018/11/29 | 1,673 | 1,673 | 1,650 | 1,653 | -20 | -1.2% | 3,000 |
| 2018/11/28 | 1,649 | 1,675 | 1,632 | 1,673 | +43 | +2.6% | 4,500 |
| 2018/11/27 | 1,630 | 1,630 | 1,613 | 1,630 | -3 | -0.2% | 3,100 |
| 2018/11/26 | 1,657 | 1,658 | 1,611 | 1,633 | +8 | +0.5% | 8,100 |
| 2018/11/22 | 1,582 | 1,626 | 1,564 | 1,625 | +33 | +2.1% | 5,200 |
| 2018/11/21 | 1,580 | 1,614 | 1,580 | 1,592 | -3 | -0.2% | 3,100 |
| 2018/11/20 | 1,588 | 1,595 | 1,588 | 1,595 | +7 | +0.4% | 700 |
| 2018/11/19 | 1,615 | 1,615 | 1,582 | 1,588 | -27 | -1.7% | 3,000 |
| 2018/11/16 | 1,604 | 1,620 | 1,590 | 1,615 | +15 | +0.9% | 3,400 |
| 2018/11/15 | 1,602 | 1,603 | 1,600 | 1,600 | -6 | -0.4% | 9,400 |
| 2018/11/14 | 1,613 | 1,619 | 1,606 | 1,606 | -19 | -1.2% | 5,400 |
| 2018/11/13 | 1,650 | 1,656 | 1,621 | 1,625 | -25 | -1.5% | 5,500 |
| 2018/11/12 | 1,633 | 1,658 | 1,632 | 1,650 | +29 | +1.8% | 3,400 |
| 2018/11/09 | 1,620 | 1,626 | 1,620 | 1,621 | +5 | +0.3% | 2,000 |
| 2018/11/08 | 1,627 | 1,642 | 1,616 | 1,616 | -5 | -0.3% | 3,600 |
| 2018/11/07 | 1,645 | 1,645 | 1,620 | 1,621 | -24 | -1.5% | 3,700 |
| 2018/11/06 | 1,618 | 1,660 | 1,616 | 1,645 | +23 | +1.4% | 6,000 |
| 2018/11/05 | 1,645 | 1,645 | 1,622 | 1,622 | -36 | -2.2% | 3,300 |
| 2018/11/02 | 1,621 | 1,662 | 1,621 | 1,658 | +17 | +1% | 6,200 |
| 2018/11/01 | 1,618 | 1,647 | 1,618 | 1,641 | +4 | +0.2% | 4,800 |
| 2018/10/31 | 1,629 | 1,640 | 1,611 | 1,637 | +8 | +0.5% | 6,000 |
| 2018/10/30 | 1,554 | 1,647 | 1,554 | 1,629 | +60 | +3.8% | 9,700 |
| 2018/10/29 | 1,606 | 1,606 | 1,567 | 1,569 | -5 | -0.3% | 4,900 |
| 2018/10/26 | 1,629 | 1,629 | 1,574 | 1,574 | -19 | -1.2% | 6,900 |
| 2018/10/25 | 1,601 | 1,623 | 1,593 | 1,593 | -52 | -3.2% | 8,400 |
| 2018/10/24 | 1,690 | 1,690 | 1,635 | 1,645 | -10 | -0.6% | 7,800 |
| 2018/10/23 | 1,673 | 1,674 | 1,654 | 1,655 | -21 | -1.3% | 5,100 |
| 2018/10/22 | 1,685 | 1,689 | 1,661 | 1,676 | ±0 | ±0% | 3,500 |
| 2018/10/19 | 1,682 | 1,683 | 1,659 | 1,676 | -6 | -0.4% | 3,400 |
1551～
1600
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
