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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 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 |
| 2017/05/19 | 1,730 | 1,748 | 1,730 | 1,737 | -4 | -0.2% | 3,800 |
| 2017/05/18 | 1,750 | 1,753 | 1,732 | 1,741 | -19 | -1.1% | 6,700 |
| 2017/05/17 | 1,772 | 1,772 | 1,750 | 1,760 | -19 | -1.1% | 7,600 |
| 2017/05/16 | 1,782 | 1,800 | 1,773 | 1,779 | -6 | -0.3% | 7,300 |
| 2017/05/15 | 1,770 | 1,797 | 1,770 | 1,785 | +8 | +0.5% | 10,000 |
| 2017/05/12 | 1,791 | 1,791 | 1,771 | 1,777 | -11 | -0.6% | 4,500 |
| 2017/05/11 | 1,804 | 1,804 | 1,767 | 1,788 | -16 | -0.9% | 11,800 |
| 2017/05/10 | 1,788 | 1,804 | 1,788 | 1,804 | +16 | +0.9% | 4,100 |
| 2017/05/09 | 1,805 | 1,805 | 1,786 | 1,788 | -10 | -0.6% | 3,800 |
| 2017/05/08 | 1,781 | 1,798 | 1,781 | 1,798 | +17 | +1% | 13,900 |
| 2017/05/02 | 1,762 | 1,793 | 1,762 | 1,781 | +2 | +0.1% | 4,200 |
| 2017/05/01 | 1,781 | 1,783 | 1,770 | 1,779 | -5 | -0.3% | 3,900 |
1951～
2000
件表示中 / 3737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 | 201,300円 | +2.5% | +8.2% | 3.73% | 11.45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 | 75,100円 | +7.0% | +9.7% | 3.73% | 8.06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 | 37,900円 | -2.3% | -29.9% | 4.78% | 57.95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 | 73,300円 | +5.3% | +4.2% | 0.95% | 26.01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 |
| サノヤスＨＤ | 28,300円 | +8.0% | -25.4% | 1.77% | 13.42倍 | 0.93倍 |
|
祖業の造船売却。製造・建設設備等ニッチ事業が軸。遊園地運営も。利益は下期偏重。旧住友系 |
市場注目の銘柄
チャート関連のコラム
