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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 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 |
| 2018/02/22 | 1,802 | 1,826 | 1,800 | 1,825 | +18 | +1% | 6,500 |
| 2018/02/21 | 1,800 | 1,816 | 1,800 | 1,807 | ±0 | ±0% | 3,700 |
| 2018/02/20 | 1,810 | 1,813 | 1,798 | 1,807 | -4 | -0.2% | 7,400 |
| 2018/02/19 | 1,789 | 1,813 | 1,789 | 1,811 | +31 | +1.7% | 8,600 |
| 2018/02/16 | 1,766 | 1,786 | 1,766 | 1,780 | +17 | +1% | 6,000 |
| 2018/02/15 | 1,800 | 1,807 | 1,762 | 1,763 | -2 | -0.1% | 12,100 |
| 2018/02/14 | 1,789 | 1,807 | 1,760 | 1,765 | -9 | -0.5% | 8,200 |
| 2018/02/13 | 1,802 | 1,816 | 1,769 | 1,774 | -100 | -5.3% | 23,100 |
| 2018/02/09 | 1,901 | 1,904 | 1,850 | 1,874 | -50 | -2.6% | 13,500 |
| 2018/02/08 | 1,941 | 1,959 | 1,923 | 1,924 | -4 | -0.2% | 7,200 |
| 2018/02/07 | 1,940 | 1,996 | 1,926 | 1,928 | +38 | +2% | 13,200 |
| 2018/02/06 | 1,920 | 1,949 | 1,861 | 1,890 | -116 | -5.8% | 19,900 |
| 2018/02/05 | 2,010 | 2,010 | 1,999 | 2,006 | -41 | -2% | 10,300 |
| 2018/02/02 | 2,064 | 2,074 | 2,044 | 2,047 | -5 | -0.2% | 10,400 |
| 2018/02/01 | 2,032 | 2,055 | 2,032 | 2,052 | +22 | +1.1% | 4,400 |
| 2018/01/31 | 2,071 | 2,077 | 2,026 | 2,030 | -49 | -2.4% | 6,600 |
| 2018/01/30 | 2,088 | 2,099 | 2,074 | 2,079 | -3 | -0.1% | 5,300 |
1801～
1850
件表示中 / 3770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 | 228,300円 | +2.5% | +8.2% | 3.29% | 12.97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 | 273,100円 | +15.5% | -9.2% | 2.01% | 9.77倍 | 1.15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 | 169,100円 | +17.3% | +37.8% | 0.89% | 24.51倍 | 2.00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 | 72,300円 | -2.7% | -2.9% | 1.11% | 6.96倍 | 0.82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
