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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/10/18 | 1,703 | 1,703 | 1,676 | 1,682 | -27 | -1.6% | 5,100 |
| 2018/10/17 | 1,689 | 1,714 | 1,673 | 1,709 | +20 | +1.2% | 8,200 |
| 2018/10/16 | 1,650 | 1,689 | 1,650 | 1,689 | +67 | +4.1% | 6,500 |
| 2018/10/15 | 1,700 | 1,705 | 1,605 | 1,622 | -76 | -4.5% | 8,900 |
| 2018/10/12 | 1,710 | 1,730 | 1,694 | 1,698 | -13 | -0.8% | 7,100 |
| 2018/10/11 | 1,755 | 1,795 | 1,698 | 1,711 | -46 | -2.6% | 8,300 |
| 2018/10/10 | 1,764 | 1,769 | 1,754 | 1,757 | -12 | -0.7% | 1,900 |
| 2018/10/09 | 1,804 | 1,804 | 1,755 | 1,769 | -24 | -1.3% | 2,300 |
| 2018/10/05 | 1,817 | 1,818 | 1,788 | 1,793 | -39 | -2.1% | 4,400 |
| 2018/10/04 | 1,836 | 1,836 | 1,821 | 1,832 | -4 | -0.2% | 2,900 |
| 2018/10/03 | 1,841 | 1,848 | 1,825 | 1,836 | -5 | -0.3% | 5,700 |
| 2018/10/02 | 1,846 | 1,849 | 1,824 | 1,841 | +5 | +0.3% | 3,200 |
1601～
1650
件表示中 / 3737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 | 202,200円 | +2.5% | +8.2% | 3.71% | 11.50倍 | 0.42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 |
| ヨシタケ | 75,000円 | +7.0% | +9.7% | 3.73% | 8.05倍 | 0.57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 |
| パンチ | 37,800円 | -2.3% | -29.9% | 4.79% | 57.80倍 | 0.47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 |
| ジェイイーティ | 73,000円 | +5.3% | +4.2% | 0.96% | 25.90倍 | 0.77倍 |
|
半導体洗浄装置メーカー。０９年に破綻したエス・イー・エス岡山工場譲り受け、韓国ゼウス傘下 |
| サノヤスＨＤ | 28,400円 | +8.0% | -25.4% | 1.76% | 13.47倍 | 0.93倍 |
|
祖業の造船売却。製造・建設設備等ニッチ事業が軸。遊園地運営も。利益は下期偏重。旧住友系 |
市場注目の銘柄
チャート関連のコラム
