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 |
|---|---|---|---|---|---|---|---|
| 2017/05/19 | 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 |
| 2017/04/28 | 1,800 | 1,802 | 1,783 | 1,784 | -14 | -0.8% | 4,900 |
| 2017/04/27 | 1,795 | 1,798 | 1,783 | 1,798 | +5 | +0.3% | 4,900 |
| 2017/04/26 | 1,795 | 1,795 | 1,784 | 1,793 | +38 | +2.2% | 5,700 |
| 2017/04/25 | 1,744 | 1,758 | 1,744 | 1,755 | +17 | +1% | 5,100 |
| 2017/04/24 | 1,731 | 1,742 | 1,731 | 1,738 | -2 | -0.1% | 4,500 |
| 2017/04/21 | 1,755 | 1,755 | 1,730 | 1,740 | +25 | +1.5% | 7,100 |
| 2017/04/20 | 1,719 | 1,733 | 1,713 | 1,715 | +8 | +0.5% | 5,800 |
| 2017/04/19 | 1,695 | 1,728 | 1,695 | 1,707 | +17 | +1% | 5,200 |
| 2017/04/18 | 1,690 | 1,717 | 1,685 | 1,690 | +10 | +0.6% | 6,200 |
| 2017/04/17 | 1,690 | 1,690 | 1,670 | 1,680 | +15 | +0.9% | 6,500 |
| 2017/04/14 | 1,690 | 1,690 | 1,660 | 1,665 | -15 | -0.9% | 3,700 |
| 2017/04/13 | 1,684 | 1,688 | 1,662 | 1,680 | -4 | -0.2% | 11,500 |
| 2017/04/12 | 1,703 | 1,703 | 1,682 | 1,684 | -19 | -1.1% | 7,100 |
| 2017/04/11 | 1,711 | 1,720 | 1,703 | 1,703 | -22 | -1.3% | 7,200 |
| 2017/04/10 | 1,714 | 1,727 | 1,714 | 1,725 | +35 | +2.1% | 4,400 |
| 2017/04/07 | 1,685 | 1,712 | 1,684 | 1,690 | ±0 | ±0% | 10,200 |
| 2017/04/06 | 1,755 | 1,755 | 1,688 | 1,690 | -71 | -4% | 21,100 |
| 2017/04/05 | 1,755 | 1,773 | 1,755 | 1,761 | +7 | +0.4% | 20,400 |
| 2017/04/04 | 1,782 | 1,786 | 1,753 | 1,754 | -46 | -2.6% | 27,700 |
| 2017/04/03 | 1,871 | 1,871 | 1,772 | 1,800 | -71 | -3.8% | 14,100 |
| 2017/03/31 | 1,896 | 1,898 | 1,865 | 1,871 | -11 | -0.6% | 7,700 |
| 2017/03/30 | 1,888 | 1,899 | 1,871 | 1,882 | +4 | +0.2% | 4,200 |
| 2017/03/29 | 1,876 | 1,880 | 1,871 | 1,878 | +1,689 | +893.7% | 4,000 |
| 2017/03/28 | 185 | 189 | 185 | 189 | +3 | +1.6% | 73,000 |
| 2017/03/27 | 186 | 186 | 185 | 186 | -1 | -0.5% | 36,000 |
| 2017/03/24 | 189 | 189 | 185 | 187 | +1 | +0.5% | 85,000 |
| 2017/03/23 | 189 | 189 | 185 | 186 | ±0 | ±0% | 57,000 |
| 2017/03/22 | 190 | 190 | 186 | 186 | -6 | -3.1% | 116,000 |
| 2017/03/21 | 192 | 192 | 190 | 192 | +1 | +0.5% | 97,000 |
| 2017/03/17 | 192 | 192 | 190 | 191 | ±0 | ±0% | 20,000 |
| 2017/03/16 | 190 | 192 | 190 | 191 | ±0 | ±0% | 78,000 |
| 2017/03/15 | 194 | 194 | 190 | 191 | -5 | -2.6% | 86,000 |
| 2017/03/14 | 197 | 197 | 193 | 196 | ±0 | ±0% | 59,000 |
| 2017/03/13 | 195 | 196 | 194 | 196 | +2 | +1% | 123,000 |
| 2017/03/10 | 192 | 194 | 192 | 194 | +2 | +1% | 83,000 |
| 2017/03/09 | 194 | 194 | 191 | 192 | -2 | -1% | 62,000 |
| 2017/03/08 | 193 | 194 | 192 | 194 | +1 | +0.5% | 69,000 |
| 2017/03/07 | 193 | 193 | 192 | 193 | ±0 | ±0% | 18,000 |
1951～
2000
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
