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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 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 |
| 2018/05/25 | 1,960 | 1,960 | 1,903 | 1,910 | -10 | -0.5% | 4,300 |
| 2018/05/24 | 1,956 | 1,956 | 1,910 | 1,920 | -27 | -1.4% | 4,500 |
| 2018/05/23 | 1,953 | 1,953 | 1,937 | 1,947 | -4 | -0.2% | 4,200 |
| 2018/05/22 | 1,949 | 1,955 | 1,948 | 1,951 | +2 | +0.1% | 2,400 |
| 2018/05/21 | 1,960 | 1,960 | 1,946 | 1,949 | -11 | -0.6% | 3,100 |
| 2018/05/18 | 1,966 | 1,966 | 1,945 | 1,960 | -6 | -0.3% | 1,600 |
| 2018/05/17 | 1,960 | 1,978 | 1,958 | 1,966 | ±0 | ±0% | 2,600 |
| 2018/05/16 | 1,992 | 1,992 | 1,914 | 1,966 | -27 | -1.4% | 9,100 |
| 2018/05/15 | 1,961 | 1,996 | 1,961 | 1,993 | +18 | +0.9% | 2,400 |
| 2018/05/14 | 1,977 | 1,981 | 1,970 | 1,975 | +14 | +0.7% | 7,300 |
| 2018/05/11 | 1,901 | 1,981 | 1,901 | 1,961 | +31 | +1.6% | 5,700 |
| 2018/05/10 | 1,958 | 1,969 | 1,922 | 1,930 | -58 | -2.9% | 3,800 |
| 2018/05/09 | 1,965 | 1,989 | 1,956 | 1,988 | +28 | +1.4% | 4,700 |
| 2018/05/08 | 1,948 | 1,973 | 1,948 | 1,960 | +19 | +1% | 10,000 |
| 2018/05/07 | 1,917 | 1,947 | 1,917 | 1,941 | +15 | +0.8% | 3,500 |
| 2018/05/02 | 1,935 | 1,935 | 1,914 | 1,926 | -9 | -0.5% | 5,200 |
| 2018/05/01 | 1,912 | 1,979 | 1,859 | 1,935 | +33 | +1.7% | 20,900 |
| 2018/04/27 | 1,910 | 1,912 | 1,896 | 1,902 | -8 | -0.4% | 3,500 |
| 2018/04/26 | 1,898 | 1,910 | 1,881 | 1,910 | +24 | +1.3% | 7,800 |
| 2018/04/25 | 1,876 | 1,888 | 1,871 | 1,886 | -3 | -0.2% | 2,300 |
| 2018/04/24 | 1,887 | 1,889 | 1,867 | 1,889 | +14 | +0.7% | 5,000 |
| 2018/04/23 | 1,853 | 1,881 | 1,846 | 1,875 | +29 | +1.6% | 4,800 |
| 2018/04/20 | 1,853 | 1,857 | 1,833 | 1,846 | -7 | -0.4% | 4,000 |
| 2018/04/19 | 1,833 | 1,856 | 1,824 | 1,853 | +28 | +1.5% | 3,400 |
| 2018/04/18 | 1,822 | 1,830 | 1,816 | 1,825 | +3 | +0.2% | 8,900 |
| 2018/04/17 | 1,818 | 1,833 | 1,818 | 1,822 | -8 | -0.4% | 9,300 |
| 2018/04/16 | 1,819 | 1,830 | 1,811 | 1,830 | +11 | +0.6% | 8,800 |
| 2018/04/13 | 1,820 | 1,822 | 1,810 | 1,819 | -4 | -0.2% | 19,600 |
| 2018/04/12 | 1,837 | 1,837 | 1,822 | 1,823 | -14 | -0.8% | 2,000 |
| 2018/04/11 | 1,850 | 1,850 | 1,837 | 1,837 | -10 | -0.5% | 2,600 |
1751～
1800
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
