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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 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 |
| 2017/08/30 | 1,803 | 1,803 | 1,793 | 1,800 | +3 | +0.2% | 2,500 |
| 2017/08/29 | 1,790 | 1,799 | 1,789 | 1,797 | -8 | -0.4% | 3,500 |
| 2017/08/28 | 1,807 | 1,807 | 1,794 | 1,805 | +12 | +0.7% | 4,000 |
| 2017/08/25 | 1,816 | 1,816 | 1,790 | 1,793 | -2 | -0.1% | 5,500 |
| 2017/08/24 | 1,803 | 1,805 | 1,792 | 1,795 | +1 | +0.1% | 4,900 |
| 2017/08/23 | 1,800 | 1,800 | 1,785 | 1,794 | -5 | -0.3% | 6,000 |
| 2017/08/22 | 1,802 | 1,809 | 1,795 | 1,799 | -11 | -0.6% | 3,200 |
| 2017/08/21 | 1,808 | 1,810 | 1,796 | 1,810 | +18 | +1% | 2,000 |
| 2017/08/18 | 1,795 | 1,795 | 1,785 | 1,792 | -11 | -0.6% | 3,900 |
| 2017/08/17 | 1,809 | 1,816 | 1,798 | 1,803 | +2 | +0.1% | 4,600 |
| 2017/08/16 | 1,806 | 1,816 | 1,796 | 1,801 | -15 | -0.8% | 4,300 |
| 2017/08/15 | 1,800 | 1,822 | 1,800 | 1,816 | +17 | +0.9% | 4,200 |
| 2017/08/14 | 1,802 | 1,805 | 1,789 | 1,799 | -53 | -2.9% | 11,100 |
| 2017/08/10 | 1,835 | 1,852 | 1,835 | 1,852 | +13 | +0.7% | 5,100 |
| 2017/08/09 | 1,868 | 1,884 | 1,838 | 1,839 | -30 | -1.6% | 8,800 |
| 2017/08/08 | 1,865 | 1,880 | 1,860 | 1,869 | +9 | +0.5% | 5,200 |
| 2017/08/07 | 1,864 | 1,864 | 1,858 | 1,860 | +3 | +0.2% | 3,500 |
| 2017/08/04 | 1,847 | 1,863 | 1,843 | 1,857 | +10 | +0.5% | 3,500 |
| 2017/08/03 | 1,845 | 1,848 | 1,840 | 1,847 | +1 | +0.1% | 3,700 |
| 2017/08/02 | 1,844 | 1,854 | 1,840 | 1,846 | +2 | +0.1% | 3,700 |
| 2017/08/01 | 1,857 | 1,883 | 1,827 | 1,844 | -12 | -0.6% | 7,300 |
| 2017/07/31 | 1,828 | 1,870 | 1,828 | 1,856 | +34 | +1.9% | 6,000 |
| 2017/07/28 | 1,870 | 1,870 | 1,816 | 1,822 | -31 | -1.7% | 14,000 |
| 2017/07/27 | 1,880 | 1,885 | 1,850 | 1,853 | -19 | -1% | 10,200 |
| 2017/07/26 | 1,880 | 1,884 | 1,861 | 1,872 | +7 | +0.4% | 8,500 |
| 2017/07/25 | 1,878 | 1,884 | 1,864 | 1,865 | -9 | -0.5% | 4,400 |
| 2017/07/24 | 1,860 | 1,877 | 1,851 | 1,874 | +34 | +1.8% | 9,800 |
| 2017/07/21 | 1,812 | 1,840 | 1,810 | 1,840 | +31 | +1.7% | 9,400 |
| 2017/07/20 | 1,785 | 1,809 | 1,785 | 1,809 | +27 | +1.5% | 11,500 |
| 2017/07/19 | 1,780 | 1,790 | 1,777 | 1,782 | +9 | +0.5% | 2,800 |
| 2017/07/18 | 1,782 | 1,786 | 1,761 | 1,773 | -8 | -0.4% | 7,700 |
| 2017/07/14 | 1,781 | 1,789 | 1,781 | 1,781 | -7 | -0.4% | 3,700 |
1901～
1950
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% | 9.48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
