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 |
---|---|---|---|---|---|---|---|
2017/12/08 | 2,066 | 2,100 | 2,066 | 2,100 | +14 | +0.7% | 9,400 |
2017/12/07 | 2,090 | 2,104 | 2,086 | 2,086 | -1 | ±0% | 3,500 |
2017/12/06 | 2,089 | 2,108 | 2,087 | 2,087 | -1 | ±0% | 12,900 |
2017/12/05 | 2,082 | 2,090 | 2,082 | 2,088 | -18 | -0.9% | 5,500 |
2017/12/04 | 2,129 | 2,143 | 2,100 | 2,106 | -23 | -1.1% | 8,600 |
2017/12/01 | 2,118 | 2,133 | 2,081 | 2,129 | +33 | +1.6% | 19,100 |
2017/11/30 | 2,124 | 2,128 | 2,090 | 2,096 | -28 | -1.3% | 10,200 |
2017/11/29 | 2,082 | 2,124 | 2,082 | 2,124 | +36 | +1.7% | 18,700 |
2017/11/28 | 2,091 | 2,101 | 2,084 | 2,088 | +3 | +0.1% | 12,600 |
2017/11/27 | 2,082 | 2,096 | 2,061 | 2,085 | +3 | +0.1% | 9,800 |
2017/11/24 | 2,060 | 2,094 | 2,054 | 2,082 | +32 | +1.6% | 21,300 |
2017/11/22 | 2,027 | 2,050 | 2,027 | 2,050 | +23 | +1.1% | 11,400 |
2017/11/21 | 2,014 | 2,029 | 2,007 | 2,027 | +12 | +0.6% | 9,700 |
2017/11/20 | 2,008 | 2,017 | 2,004 | 2,015 | +7 | +0.3% | 5,800 |
2017/11/17 | 2,011 | 2,024 | 2,006 | 2,008 | -4 | -0.2% | 4,500 |
2017/11/16 | 2,011 | 2,039 | 2,007 | 2,012 | -17 | -0.8% | 6,700 |
2017/11/15 | 2,027 | 2,054 | 2,027 | 2,029 | -28 | -1.4% | 19,700 |
2017/11/14 | 2,021 | 2,058 | 2,021 | 2,057 | +12 | +0.6% | 18,700 |
2017/11/13 | 2,001 | 2,048 | 2,001 | 2,045 | +10 | +0.5% | 20,700 |
2017/11/10 | 1,952 | 2,045 | 1,947 | 2,035 | +69 | +3.5% | 25,700 |
2017/11/09 | 1,977 | 1,995 | 1,950 | 1,966 | -4 | -0.2% | 17,800 |
2017/11/08 | 1,969 | 1,970 | 1,956 | 1,970 | -2 | -0.1% | 7,100 |
2017/11/07 | 1,967 | 1,973 | 1,960 | 1,972 | +4 | +0.2% | 9,200 |
2017/11/06 | 1,960 | 1,972 | 1,942 | 1,968 | +17 | +0.9% | 8,600 |
2017/11/02 | 1,980 | 1,980 | 1,946 | 1,951 | -32 | -1.6% | 10,500 |
2017/11/01 | 1,978 | 1,985 | 1,968 | 1,983 | +25 | +1.3% | 22,600 |
2017/10/31 | 1,918 | 2,010 | 1,905 | 1,958 | +39 | +2% | 59,000 |
2017/10/30 | 1,908 | 1,919 | 1,904 | 1,919 | +11 | +0.6% | 12,100 |
2017/10/27 | 1,910 | 1,914 | 1,903 | 1,908 | -2 | -0.1% | 4,300 |
2017/10/26 | 1,893 | 1,910 | 1,886 | 1,910 | +27 | +1.4% | 13,700 |
2017/10/25 | 1,882 | 1,894 | 1,876 | 1,883 | -10 | -0.5% | 13,500 |
2017/10/24 | 1,895 | 1,896 | 1,885 | 1,893 | +3 | +0.2% | 10,100 |
2017/10/23 | 1,880 | 1,890 | 1,873 | 1,890 | +18 | +1% | 10,400 |
2017/10/20 | 1,879 | 1,883 | 1,872 | 1,872 | -7 | -0.4% | 7,200 |
2017/10/19 | 1,869 | 1,880 | 1,869 | 1,879 | +5 | +0.3% | 7,500 |
2017/10/18 | 1,876 | 1,878 | 1,866 | 1,874 | -6 | -0.3% | 4,200 |
2017/10/17 | 1,878 | 1,885 | 1,875 | 1,880 | -1 | -0.1% | 9,100 |
2017/10/16 | 1,886 | 1,887 | 1,867 | 1,881 | +8 | +0.4% | 6,900 |
2017/10/13 | 1,880 | 1,880 | 1,866 | 1,873 | -2 | -0.1% | 5,700 |
2017/10/12 | 1,875 | 1,887 | 1,867 | 1,875 | +16 | +0.9% | 19,700 |
2017/10/11 | 1,884 | 1,884 | 1,849 | 1,859 | -46 | -2.4% | 10,900 |
2017/10/10 | 1,846 | 1,916 | 1,838 | 1,905 | +60 | +3.3% | 35,400 |
2017/10/06 | 1,836 | 1,848 | 1,836 | 1,845 | +5 | +0.3% | 4,000 |
2017/10/05 | 1,853 | 1,854 | 1,840 | 1,840 | -24 | -1.3% | 3,400 |
2017/10/04 | 1,855 | 1,868 | 1,843 | 1,864 | +9 | +0.5% | 6,900 |
2017/10/03 | 1,869 | 1,875 | 1,851 | 1,855 | +2 | +0.1% | 8,600 |
2017/10/02 | 1,860 | 1,870 | 1,846 | 1,853 | +9 | +0.5% | 7,000 |
2017/09/29 | 1,817 | 1,880 | 1,817 | 1,844 | +36 | +2% | 14,800 |
2017/09/28 | 1,812 | 1,819 | 1,792 | 1,808 | -3 | -0.2% | 8,800 |
2017/09/27 | 1,816 | 1,823 | 1,807 | 1,811 | -22 | -1.2% | 7,800 |
1851~
1900
件表示中 / 3738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 | 202,700円 | +2.5% | +8.2% | 3.70% | 11.53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 | 37,700円 | -2.3% | -29.9% | 4.81% | 57.65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 | 73,400円 | +5.3% | +4.2% | 0.95% | 26.04倍 | 0.77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 |
ナガオカ | 135,800円 | -5.3% | -15.2% | 2.58% | 9.47倍 | 1.35倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
市場注目の銘柄
チャート関連のコラム