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 |
|---|---|---|---|---|---|---|---|
| 2018/10/01 | 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 |
| 2018/09/03 | 1,752 | 1,761 | 1,742 | 1,744 | -17 | -1% | 2,100 |
| 2018/08/31 | 1,755 | 1,772 | 1,754 | 1,761 | -10 | -0.6% | 4,800 |
| 2018/08/30 | 1,768 | 1,777 | 1,768 | 1,771 | -5 | -0.3% | 1,200 |
| 2018/08/29 | 1,765 | 1,776 | 1,748 | 1,776 | +11 | +0.6% | 3,500 |
| 2018/08/28 | 1,755 | 1,778 | 1,754 | 1,765 | +33 | +1.9% | 5,200 |
| 2018/08/27 | 1,721 | 1,737 | 1,712 | 1,732 | +12 | +0.7% | 3,000 |
| 2018/08/24 | 1,751 | 1,751 | 1,702 | 1,720 | +4 | +0.2% | 8,800 |
| 2018/08/23 | 1,728 | 1,730 | 1,708 | 1,716 | -5 | -0.3% | 9,100 |
| 2018/08/22 | 1,712 | 1,734 | 1,712 | 1,721 | +1 | +0.1% | 4,600 |
| 2018/08/21 | 1,726 | 1,732 | 1,718 | 1,720 | -10 | -0.6% | 2,900 |
| 2018/08/20 | 1,747 | 1,751 | 1,730 | 1,730 | -7 | -0.4% | 2,000 |
| 2018/08/17 | 1,711 | 1,739 | 1,711 | 1,737 | +27 | +1.6% | 4,500 |
| 2018/08/16 | 1,738 | 1,738 | 1,710 | 1,710 | -28 | -1.6% | 12,400 |
| 2018/08/15 | 1,755 | 1,755 | 1,738 | 1,738 | -9 | -0.5% | 3,200 |
| 2018/08/14 | 1,722 | 1,747 | 1,722 | 1,747 | +21 | +1.2% | 4,300 |
| 2018/08/13 | 1,761 | 1,772 | 1,726 | 1,726 | -13 | -0.7% | 8,600 |
| 2018/08/10 | 1,780 | 1,780 | 1,739 | 1,739 | -73 | -4% | 7,400 |
| 2018/08/09 | 1,801 | 1,820 | 1,795 | 1,812 | +11 | +0.6% | 2,700 |
| 2018/08/08 | 1,793 | 1,816 | 1,793 | 1,801 | -12 | -0.7% | 3,300 |
| 2018/08/07 | 1,779 | 1,814 | 1,779 | 1,813 | +14 | +0.8% | 3,700 |
| 2018/08/06 | 1,786 | 1,818 | 1,786 | 1,799 | ±0 | ±0% | 3,000 |
| 2018/08/03 | 1,822 | 1,829 | 1,792 | 1,799 | -45 | -2.4% | 8,200 |
| 2018/08/02 | 1,857 | 1,857 | 1,836 | 1,844 | -5 | -0.3% | 2,400 |
| 2018/08/01 | 1,836 | 1,849 | 1,830 | 1,849 | +1 | +0.1% | 8,300 |
| 2018/07/31 | 1,854 | 1,859 | 1,833 | 1,848 | -4 | -0.2% | 3,300 |
| 2018/07/30 | 1,830 | 1,865 | 1,825 | 1,852 | +21 | +1.1% | 8,900 |
| 2018/07/27 | 1,831 | 1,831 | 1,814 | 1,831 | +4 | +0.2% | 4,800 |
| 2018/07/26 | 1,830 | 1,830 | 1,819 | 1,827 | +30 | +1.7% | 5,500 |
| 2018/07/25 | 1,810 | 1,810 | 1,783 | 1,797 | -1 | -0.1% | 3,200 |
| 2018/07/24 | 1,805 | 1,805 | 1,786 | 1,798 | +23 | +1.3% | 4,100 |
| 2018/07/23 | 1,766 | 1,776 | 1,745 | 1,775 | +17 | +1% | 3,200 |
| 2018/07/20 | 1,766 | 1,775 | 1,757 | 1,758 | +2 | +0.1% | 2,200 |
1651～
1700
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
