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 |
|---|---|---|---|---|---|---|---|
| 2017/07/31 | 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 |
| 2017/07/13 | 1,785 | 1,795 | 1,785 | 1,788 | +7 | +0.4% | 2,100 |
| 2017/07/12 | 1,791 | 1,792 | 1,780 | 1,781 | -9 | -0.5% | 3,200 |
| 2017/07/11 | 1,789 | 1,795 | 1,784 | 1,790 | +9 | +0.5% | 4,700 |
| 2017/07/10 | 1,785 | 1,791 | 1,781 | 1,781 | ±0 | ±0% | 4,900 |
| 2017/07/07 | 1,780 | 1,792 | 1,780 | 1,781 | +3 | +0.2% | 3,300 |
| 2017/07/06 | 1,793 | 1,793 | 1,778 | 1,778 | -6 | -0.3% | 3,000 |
| 2017/07/05 | 1,797 | 1,797 | 1,771 | 1,784 | +19 | +1.1% | 6,100 |
| 2017/07/04 | 1,778 | 1,793 | 1,765 | 1,765 | -5 | -0.3% | 5,400 |
| 2017/07/03 | 1,764 | 1,777 | 1,764 | 1,770 | +5 | +0.3% | 2,400 |
| 2017/06/30 | 1,769 | 1,769 | 1,761 | 1,765 | -9 | -0.5% | 1,900 |
| 2017/06/29 | 1,773 | 1,777 | 1,771 | 1,774 | ±0 | ±0% | 3,000 |
| 2017/06/28 | 1,772 | 1,776 | 1,771 | 1,774 | -8 | -0.4% | 3,300 |
| 2017/06/27 | 1,776 | 1,786 | 1,776 | 1,782 | +1 | +0.1% | 1,500 |
| 2017/06/26 | 1,803 | 1,803 | 1,774 | 1,781 | -5 | -0.3% | 6,800 |
| 2017/06/23 | 1,777 | 1,786 | 1,767 | 1,786 | +9 | +0.5% | 4,700 |
| 2017/06/22 | 1,788 | 1,788 | 1,768 | 1,777 | +16 | +0.9% | 6,000 |
| 2017/06/21 | 1,768 | 1,768 | 1,761 | 1,761 | -18 | -1% | 1,300 |
| 2017/06/20 | 1,767 | 1,779 | 1,762 | 1,779 | +13 | +0.7% | 4,700 |
| 2017/06/19 | 1,780 | 1,781 | 1,764 | 1,766 | -5 | -0.3% | 5,300 |
| 2017/06/16 | 1,749 | 1,771 | 1,749 | 1,771 | +22 | +1.3% | 6,000 |
| 2017/06/15 | 1,748 | 1,756 | 1,745 | 1,749 | +1 | +0.1% | 5,100 |
| 2017/06/14 | 1,750 | 1,763 | 1,748 | 1,748 | +8 | +0.5% | 4,100 |
| 2017/06/13 | 1,745 | 1,754 | 1,740 | 1,740 | -5 | -0.3% | 5,600 |
| 2017/06/12 | 1,730 | 1,750 | 1,730 | 1,745 | -5 | -0.3% | 3,700 |
| 2017/06/09 | 1,750 | 1,761 | 1,748 | 1,750 | -9 | -0.5% | 4,900 |
| 2017/06/08 | 1,760 | 1,760 | 1,751 | 1,759 | +6 | +0.3% | 7,500 |
| 2017/06/07 | 1,771 | 1,771 | 1,740 | 1,753 | -19 | -1.1% | 7,800 |
| 2017/06/06 | 1,776 | 1,789 | 1,771 | 1,772 | -11 | -0.6% | 4,400 |
| 2017/06/05 | 1,801 | 1,801 | 1,783 | 1,783 | -15 | -0.8% | 3,700 |
| 2017/06/02 | 1,791 | 1,804 | 1,784 | 1,798 | +15 | +0.8% | 10,400 |
| 2017/06/01 | 1,777 | 1,792 | 1,777 | 1,783 | ±0 | ±0% | 2,000 |
| 2017/05/31 | 1,791 | 1,798 | 1,780 | 1,783 | -8 | -0.4% | 7,000 |
| 2017/05/30 | 1,780 | 1,803 | 1,780 | 1,791 | -13 | -0.7% | 7,400 |
| 2017/05/29 | 1,793 | 1,814 | 1,793 | 1,804 | +14 | +0.8% | 8,200 |
| 2017/05/26 | 1,813 | 1,813 | 1,784 | 1,790 | -9 | -0.5% | 6,600 |
| 2017/05/25 | 1,791 | 1,802 | 1,791 | 1,799 | ±0 | ±0% | 4,100 |
| 2017/05/24 | 1,796 | 1,805 | 1,791 | 1,799 | +21 | +1.2% | 9,800 |
| 2017/05/23 | 1,761 | 1,783 | 1,761 | 1,778 | +29 | +1.7% | 6,300 |
| 2017/05/22 | 1,736 | 1,756 | 1,736 | 1,749 | +12 | +0.7% | 5,300 |
1901～
1950
件表示中 / 3699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 | 198,100円 | +2.5% | +8.2% | 3.79% | 11.36倍 | 0.41倍 |
|
防除機の大手で農家向けが７割占める。刈払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
| エスティック | 87,800円 | - | - | - | - | 0.84倍 |
|
ナットランナ（ネジ締め機器）国内首位級。自動車向け主体。独自の電動式で差別化。海外強化中 |
| パンチ | 36,500円 | -2.3% | -29.9% | 4.96% | 55.81倍 | 0.46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 |
| ヨシタケ | 71,400円 | +8.4% | -9.0% | 3.78% | 9.08倍 | 0.56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 |
| エーワン精密 | 187,400円 | +4.3% | -10.7% | 5.34% | 109.40倍 | 1.22倍 |
|
旋盤用コレットチャックとカム高シェア。特殊切削工具育成。超短納期武器に顧客開拓、無借金 |
市場注目の銘柄
チャート関連のコラム
