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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 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 |
| 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 |
1951～
2000
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
