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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 2,065 | 2,065 | 2,011 | 2,054 | -10 | -0.5% | 5,000 |
| 2025/01/10 | 2,066 | 2,066 | 2,051 | 2,064 | +7 | +0.3% | 1,800 |
| 2025/01/09 | 2,092 | 2,092 | 2,051 | 2,057 | -41 | -2% | 3,700 |
| 2025/01/08 | 2,125 | 2,125 | 2,098 | 2,098 | -27 | -1.3% | 2,500 |
| 2025/01/07 | 2,134 | 2,134 | 2,106 | 2,125 | +16 | +0.8% | 2,200 |
| 2025/01/06 | 2,115 | 2,145 | 2,088 | 2,109 | -4 | -0.2% | 6,100 |
| 2024/12/30 | 2,095 | 2,115 | 2,085 | 2,113 | +18 | +0.9% | 5,100 |
| 2024/12/27 | 2,076 | 2,095 | 2,073 | 2,095 | +10 | +0.5% | 4,500 |
| 2024/12/26 | 2,084 | 2,085 | 2,022 | 2,085 | +44 | +2.2% | 9,100 |
| 2024/12/25 | 2,009 | 2,041 | 2,008 | 2,041 | +35 | +1.7% | 8,000 |
| 2024/12/24 | 2,001 | 2,008 | 1,993 | 2,006 | +18 | +0.9% | 5,600 |
| 2024/12/23 | 1,993 | 2,003 | 1,988 | 1,988 | ±0 | ±0% | 10,400 |
| 2024/12/20 | 1,993 | 2,002 | 1,988 | 1,988 | -7 | -0.4% | 6,500 |
| 2024/12/19 | 1,988 | 1,996 | 1,985 | 1,995 | +5 | +0.3% | 3,600 |
| 2024/12/18 | 1,991 | 2,008 | 1,990 | 1,990 | ±0 | ±0% | 5,100 |
| 2024/12/17 | 2,011 | 2,012 | 1,990 | 1,990 | -29 | -1.4% | 12,600 |
| 2024/12/16 | 2,026 | 2,026 | 2,010 | 2,019 | +9 | +0.4% | 3,400 |
| 2024/12/13 | 2,016 | 2,027 | 2,010 | 2,010 | -3 | -0.1% | 5,400 |
| 2024/12/12 | 2,029 | 2,029 | 2,006 | 2,013 | -9 | -0.4% | 4,400 |
| 2024/12/11 | 2,031 | 2,033 | 2,006 | 2,022 | -2 | -0.1% | 2,900 |
| 2024/12/10 | 2,015 | 2,037 | 2,011 | 2,024 | +25 | +1.3% | 4,900 |
| 2024/12/09 | 1,992 | 2,021 | 1,991 | 1,999 | +4 | +0.2% | 5,000 |
| 2024/12/06 | 2,000 | 2,010 | 1,990 | 1,995 | -10 | -0.5% | 5,100 |
| 2024/12/05 | 1,991 | 2,013 | 1,991 | 2,005 | +14 | +0.7% | 3,800 |
| 2024/12/04 | 2,033 | 2,033 | 1,991 | 1,991 | -44 | -2.2% | 13,800 |
| 2024/12/03 | 2,034 | 2,045 | 2,020 | 2,035 | +9 | +0.4% | 5,000 |
| 2024/12/02 | 2,045 | 2,045 | 2,020 | 2,026 | -14 | -0.7% | 3,800 |
| 2024/11/29 | 2,029 | 2,050 | 2,026 | 2,040 | +12 | +0.6% | 3,500 |
| 2024/11/28 | 2,013 | 2,048 | 2,013 | 2,028 | +12 | +0.6% | 8,600 |
| 2024/11/27 | 2,056 | 2,056 | 2,006 | 2,016 | -40 | -1.9% | 7,200 |
| 2024/11/26 | 2,074 | 2,084 | 2,048 | 2,056 | -24 | -1.2% | 6,600 |
| 2024/11/25 | 2,093 | 2,093 | 2,068 | 2,080 | -8 | -0.4% | 10,900 |
| 2024/11/22 | 2,071 | 2,088 | 2,068 | 2,088 | +10 | +0.5% | 5,000 |
| 2024/11/21 | 2,079 | 2,083 | 2,060 | 2,078 | +7 | +0.3% | 4,400 |
| 2024/11/20 | 2,087 | 2,099 | 2,060 | 2,071 | -14 | -0.7% | 8,100 |
| 2024/11/19 | 2,085 | 2,108 | 2,085 | 2,085 | -14 | -0.7% | 9,400 |
| 2024/11/18 | 2,164 | 2,173 | 2,087 | 2,099 | +17 | +0.8% | 12,600 |
| 2024/11/15 | 2,152 | 2,167 | 2,060 | 2,082 | -69 | -3.2% | 17,400 |
| 2024/11/14 | 2,198 | 2,246 | 2,125 | 2,151 | -47 | -2.1% | 5,800 |
| 2024/11/13 | 2,239 | 2,239 | 2,198 | 2,198 | -22 | -1% | 2,700 |
| 2024/11/12 | 2,227 | 2,231 | 2,209 | 2,220 | +12 | +0.5% | 2,700 |
| 2024/11/11 | 2,200 | 2,211 | 2,197 | 2,208 | -7 | -0.3% | 3,400 |
| 2024/11/08 | 2,218 | 2,227 | 2,200 | 2,215 | -5 | -0.2% | 3,300 |
| 2024/11/07 | 2,174 | 2,239 | 2,174 | 2,220 | +47 | +2.2% | 7,600 |
| 2024/11/06 | 2,180 | 2,186 | 2,160 | 2,173 | +14 | +0.6% | 4,100 |
| 2024/11/05 | 2,158 | 2,160 | 2,134 | 2,159 | +25 | +1.2% | 2,400 |
| 2024/11/01 | 2,143 | 2,159 | 2,131 | 2,134 | -12 | -0.6% | 4,700 |
| 2024/10/31 | 2,162 | 2,165 | 2,140 | 2,146 | -16 | -0.7% | 7,500 |
| 2024/10/30 | 2,194 | 2,194 | 2,147 | 2,162 | -48 | -2.2% | 29,900 |
| 2024/10/29 | 2,162 | 2,215 | 2,162 | 2,210 | +30 | +1.4% | 11,400 |
151～
200
件表示中 / 3768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 | 227,100円 | +2.5% | +8.2% | 3.30% | 12.90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 |
| 水道機 | 278,900円 | +15.5% | -9.2% | 1.97% | 9.97倍 | 1.18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 |
| パンチ | 42,800円 | +0.7% | -16.3% | 4.27% | 39.30倍 | 0.54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 |
| 石川製 | 169,600円 | +17.3% | +37.8% | 0.88% | 24.59倍 | 2.01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 | 72,200円 | -2.7% | -2.9% | 1.11% | 6.95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
