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 |
|---|---|---|---|---|---|---|---|
| 2018/09/03 | 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 |
| 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 |
1701～
1750
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
