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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 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 |
| 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 |
2001～
2050
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
