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 |
|---|---|---|---|---|---|---|---|
| 2018/08/06 | 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 |
| 2018/07/19 | 1,768 | 1,772 | 1,756 | 1,756 | -2 | -0.1% | 2,100 |
| 2018/07/18 | 1,742 | 1,758 | 1,742 | 1,758 | +30 | +1.7% | 3,900 |
| 2018/07/17 | 1,732 | 1,739 | 1,726 | 1,728 | -4 | -0.2% | 4,000 |
| 2018/07/13 | 1,735 | 1,737 | 1,721 | 1,732 | +14 | +0.8% | 4,400 |
| 2018/07/12 | 1,738 | 1,739 | 1,718 | 1,718 | -15 | -0.9% | 2,900 |
| 2018/07/11 | 1,749 | 1,750 | 1,714 | 1,733 | -16 | -0.9% | 9,200 |
| 2018/07/10 | 1,774 | 1,782 | 1,749 | 1,749 | -3 | -0.2% | 3,900 |
| 2018/07/09 | 1,716 | 1,761 | 1,715 | 1,752 | +26 | +1.5% | 5,300 |
| 2018/07/06 | 1,754 | 1,754 | 1,700 | 1,726 | -14 | -0.8% | 16,400 |
| 2018/07/05 | 1,760 | 1,761 | 1,740 | 1,740 | -22 | -1.2% | 3,700 |
| 2018/07/04 | 1,779 | 1,779 | 1,750 | 1,762 | -27 | -1.5% | 4,100 |
| 2018/07/03 | 1,792 | 1,797 | 1,785 | 1,789 | -9 | -0.5% | 3,100 |
| 2018/07/02 | 1,816 | 1,825 | 1,775 | 1,798 | -18 | -1% | 4,000 |
| 2018/06/29 | 1,812 | 1,824 | 1,812 | 1,816 | +6 | +0.3% | 3,400 |
| 2018/06/28 | 1,837 | 1,837 | 1,808 | 1,810 | -28 | -1.5% | 2,700 |
| 2018/06/27 | 1,836 | 1,844 | 1,830 | 1,838 | +15 | +0.8% | 4,300 |
| 2018/06/26 | 1,829 | 1,833 | 1,820 | 1,823 | ±0 | ±0% | 3,900 |
| 2018/06/25 | 1,834 | 1,837 | 1,821 | 1,823 | +4 | +0.2% | 7,500 |
| 2018/06/22 | 1,790 | 1,819 | 1,781 | 1,819 | +22 | +1.2% | 4,100 |
| 2018/06/21 | 1,800 | 1,804 | 1,790 | 1,797 | -2 | -0.1% | 3,300 |
| 2018/06/20 | 1,817 | 1,817 | 1,799 | 1,799 | -17 | -0.9% | 5,300 |
| 2018/06/19 | 1,829 | 1,829 | 1,810 | 1,816 | +7 | +0.4% | 3,200 |
| 2018/06/18 | 1,827 | 1,827 | 1,809 | 1,809 | -18 | -1% | 4,300 |
| 2018/06/15 | 1,850 | 1,850 | 1,827 | 1,827 | -17 | -0.9% | 4,500 |
| 2018/06/14 | 1,843 | 1,844 | 1,837 | 1,844 | -2 | -0.1% | 3,100 |
| 2018/06/13 | 1,858 | 1,858 | 1,843 | 1,846 | +1 | +0.1% | 4,200 |
| 2018/06/12 | 1,856 | 1,857 | 1,843 | 1,845 | -6 | -0.3% | 4,700 |
| 2018/06/11 | 1,874 | 1,874 | 1,851 | 1,851 | -23 | -1.2% | 3,400 |
| 2018/06/08 | 1,869 | 1,876 | 1,864 | 1,874 | +1 | +0.1% | 7,100 |
| 2018/06/07 | 1,873 | 1,879 | 1,870 | 1,873 | +1 | +0.1% | 3,800 |
| 2018/06/06 | 1,885 | 1,885 | 1,870 | 1,872 | -13 | -0.7% | 3,200 |
| 2018/06/05 | 1,889 | 1,889 | 1,879 | 1,885 | -14 | -0.7% | 3,300 |
| 2018/06/04 | 1,888 | 1,899 | 1,873 | 1,899 | +21 | +1.1% | 4,500 |
| 2018/06/01 | 1,876 | 1,884 | 1,876 | 1,878 | -21 | -1.1% | 2,000 |
| 2018/05/31 | 1,884 | 1,903 | 1,883 | 1,899 | +41 | +2.2% | 2,900 |
| 2018/05/30 | 1,876 | 1,876 | 1,849 | 1,858 | -29 | -1.5% | 3,900 |
| 2018/05/29 | 1,898 | 1,898 | 1,882 | 1,887 | -9 | -0.5% | 1,900 |
| 2018/05/28 | 1,920 | 1,920 | 1,894 | 1,896 | -14 | -0.7% | 4,500 |
1651～
1700
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
