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 |
|---|---|---|---|---|---|---|---|
| 2018/11/15 | 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 |
| 2018/10/01 | 1,843 | 1,843 | 1,834 | 1,836 | +2 | +0.1% | 2,100 |
| 2018/09/28 | 1,837 | 1,839 | 1,830 | 1,834 | +4 | +0.2% | 2,800 |
| 2018/09/27 | 1,849 | 1,855 | 1,825 | 1,830 | -22 | -1.2% | 5,700 |
| 2018/09/26 | 1,827 | 1,852 | 1,821 | 1,852 | +7 | +0.4% | 9,800 |
| 2018/09/25 | 1,800 | 1,845 | 1,781 | 1,845 | +63 | +3.5% | 20,400 |
| 2018/09/21 | 1,768 | 1,798 | 1,763 | 1,782 | +16 | +0.9% | 10,900 |
| 2018/09/20 | 1,744 | 1,768 | 1,744 | 1,766 | +23 | +1.3% | 4,800 |
| 2018/09/19 | 1,731 | 1,745 | 1,729 | 1,743 | +14 | +0.8% | 6,800 |
| 2018/09/18 | 1,704 | 1,734 | 1,704 | 1,729 | +10 | +0.6% | 5,500 |
| 2018/09/14 | 1,720 | 1,730 | 1,707 | 1,719 | +5 | +0.3% | 9,900 |
| 2018/09/13 | 1,710 | 1,714 | 1,697 | 1,714 | +14 | +0.8% | 5,600 |
| 2018/09/12 | 1,709 | 1,709 | 1,697 | 1,700 | -13 | -0.8% | 11,100 |
| 2018/09/11 | 1,729 | 1,729 | 1,700 | 1,713 | -12 | -0.7% | 5,600 |
| 2018/09/10 | 1,731 | 1,732 | 1,722 | 1,725 | +20 | +1.2% | 2,900 |
| 2018/09/07 | 1,717 | 1,725 | 1,704 | 1,705 | -20 | -1.2% | 8,100 |
| 2018/09/06 | 1,717 | 1,728 | 1,713 | 1,725 | +1 | +0.1% | 2,000 |
| 2018/09/05 | 1,725 | 1,731 | 1,715 | 1,724 | -2 | -0.1% | 4,000 |
| 2018/09/04 | 1,750 | 1,750 | 1,726 | 1,726 | -18 | -1% | 3,800 |
1651～
1700
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 | 230,000円 | +2.5% | +8.2% | 3.26% | 13.07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 | 44,000円 | +0.7% | -16.3% | 4.15% | 40.40倍 | 0.55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 | 282,000円 | +15.5% | -9.2% | 1.95% | 10.08倍 | 1.18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 | 170,300円 | +17.3% | +37.8% | 0.88% | 24.69倍 | 2.01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 | 71,200円 | -2.7% | -2.9% | 1.12% | 6.85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
