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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 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 |
| 2018/04/10 | 1,865 | 1,865 | 1,830 | 1,847 | -18 | -1% | 7,300 |
| 2018/04/09 | 1,855 | 1,869 | 1,851 | 1,865 | +7 | +0.4% | 3,400 |
| 2018/04/06 | 1,900 | 1,900 | 1,858 | 1,858 | -42 | -2.2% | 2,400 |
| 2018/04/05 | 1,880 | 1,900 | 1,880 | 1,900 | +20 | +1.1% | 2,900 |
| 2018/04/04 | 1,851 | 1,887 | 1,851 | 1,880 | +33 | +1.8% | 2,700 |
| 2018/04/03 | 1,869 | 1,891 | 1,819 | 1,847 | -40 | -2.1% | 6,300 |
| 2018/04/02 | 1,890 | 1,890 | 1,872 | 1,887 | +14 | +0.7% | 2,200 |
| 2018/03/30 | 1,886 | 1,886 | 1,869 | 1,873 | +4 | +0.2% | 1,700 |
| 2018/03/29 | 1,858 | 1,873 | 1,847 | 1,869 | +9 | +0.5% | 3,500 |
| 2018/03/28 | 1,865 | 1,865 | 1,834 | 1,860 | +1 | +0.1% | 4,700 |
| 2018/03/27 | 1,833 | 1,860 | 1,780 | 1,859 | +47 | +2.6% | 7,000 |
| 2018/03/26 | 1,828 | 1,828 | 1,790 | 1,812 | -13 | -0.7% | 10,000 |
| 2018/03/23 | 1,833 | 1,850 | 1,814 | 1,825 | -54 | -2.9% | 14,500 |
| 2018/03/22 | 1,846 | 1,887 | 1,846 | 1,879 | +34 | +1.8% | 4,800 |
| 2018/03/20 | 1,844 | 1,845 | 1,833 | 1,845 | -27 | -1.4% | 2,000 |
| 2018/03/19 | 1,884 | 1,887 | 1,843 | 1,872 | -21 | -1.1% | 7,500 |
| 2018/03/16 | 1,889 | 1,898 | 1,885 | 1,893 | +4 | +0.2% | 2,500 |
| 2018/03/15 | 1,893 | 1,893 | 1,887 | 1,889 | -17 | -0.9% | 1,100 |
| 2018/03/14 | 1,905 | 1,906 | 1,893 | 1,906 | +1 | +0.1% | 4,500 |
| 2018/03/13 | 1,895 | 1,908 | 1,879 | 1,905 | +7 | +0.4% | 5,500 |
| 2018/03/12 | 1,879 | 1,898 | 1,879 | 1,898 | +19 | +1% | 5,400 |
| 2018/03/09 | 1,877 | 1,889 | 1,861 | 1,879 | +24 | +1.3% | 10,700 |
| 2018/03/08 | 1,858 | 1,873 | 1,847 | 1,855 | -11 | -0.6% | 2,700 |
| 2018/03/07 | 1,876 | 1,879 | 1,860 | 1,866 | -10 | -0.5% | 4,700 |
| 2018/03/06 | 1,839 | 1,876 | 1,839 | 1,876 | +39 | +2.1% | 2,700 |
| 2018/03/05 | 1,859 | 1,859 | 1,827 | 1,837 | -26 | -1.4% | 7,700 |
| 2018/03/02 | 1,868 | 1,870 | 1,838 | 1,863 | -6 | -0.3% | 18,500 |
| 2018/03/01 | 1,889 | 1,897 | 1,858 | 1,869 | -20 | -1.1% | 11,300 |
| 2018/02/28 | 1,892 | 1,899 | 1,880 | 1,889 | +3 | +0.2% | 12,400 |
| 2018/02/27 | 1,888 | 1,896 | 1,880 | 1,886 | +14 | +0.7% | 9,800 |
| 2018/02/26 | 1,868 | 1,878 | 1,855 | 1,872 | +15 | +0.8% | 20,400 |
| 2018/02/23 | 1,826 | 1,858 | 1,826 | 1,857 | +32 | +1.8% | 9,100 |
1751～
1800
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 | 201,000円 | +2.5% | +8.2% | 3.73% | 11.43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 | 75,600円 | +7.0% | +9.7% | 3.70% | 8.11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 | 38,000円 | -2.3% | -29.9% | 4.77% | 58.11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 | 72,400円 | +5.3% | +4.2% | 0.97% | 25.69倍 | 0.76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 | 28,600円 | +8.0% | -25.4% | 1.75% | 13.56倍 | 0.94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
