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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 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 |
| 2017/09/26 | 1,815 | 1,836 | 1,814 | 1,833 | +25 | +1.4% | 17,100 |
| 2017/09/25 | 1,810 | 1,812 | 1,801 | 1,808 | +11 | +0.6% | 5,800 |
| 2017/09/22 | 1,801 | 1,805 | 1,782 | 1,797 | -11 | -0.6% | 10,700 |
| 2017/09/21 | 1,810 | 1,811 | 1,800 | 1,808 | +2 | +0.1% | 15,300 |
| 2017/09/20 | 1,796 | 1,818 | 1,796 | 1,806 | +1 | +0.1% | 9,400 |
| 2017/09/19 | 1,798 | 1,808 | 1,795 | 1,805 | +8 | +0.4% | 8,300 |
| 2017/09/15 | 1,794 | 1,812 | 1,794 | 1,797 | -7 | -0.4% | 6,200 |
| 2017/09/14 | 1,796 | 1,805 | 1,796 | 1,804 | +4 | +0.2% | 4,200 |
| 2017/09/13 | 1,795 | 1,809 | 1,790 | 1,800 | +5 | +0.3% | 8,100 |
| 2017/09/12 | 1,793 | 1,796 | 1,776 | 1,795 | +22 | +1.2% | 5,000 |
| 2017/09/11 | 1,779 | 1,788 | 1,771 | 1,773 | -6 | -0.3% | 3,700 |
| 2017/09/08 | 1,769 | 1,786 | 1,769 | 1,779 | -11 | -0.6% | 5,700 |
| 2017/09/07 | 1,781 | 1,790 | 1,778 | 1,790 | +25 | +1.4% | 5,900 |
| 2017/09/06 | 1,765 | 1,768 | 1,753 | 1,765 | ±0 | ±0% | 13,800 |
| 2017/09/05 | 1,805 | 1,805 | 1,763 | 1,765 | -34 | -1.9% | 12,400 |
| 2017/09/04 | 1,808 | 1,811 | 1,796 | 1,799 | -23 | -1.3% | 4,800 |
| 2017/09/01 | 1,803 | 1,829 | 1,803 | 1,822 | +12 | +0.7% | 3,800 |
| 2017/08/31 | 1,803 | 1,810 | 1,801 | 1,810 | +10 | +0.6% | 3,500 |
1901～
1950
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
