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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 2,218 | 2,218 | 2,183 | 2,191 | -37 | -1.7% | 8,300 |
| 2024/08/13 | 2,170 | 2,239 | 2,170 | 2,228 | +78 | +3.6% | 9,900 |
| 2024/08/09 | 2,199 | 2,209 | 2,150 | 2,150 | +32 | +1.5% | 12,900 |
| 2024/08/08 | 2,133 | 2,290 | 2,118 | 2,118 | -15 | -0.7% | 7,500 |
| 2024/08/07 | 2,062 | 2,150 | 2,062 | 2,133 | +93 | +4.6% | 5,900 |
| 2024/08/06 | 1,943 | 2,092 | 1,943 | 2,040 | +155 | +8.2% | 13,800 |
| 2024/08/05 | 2,118 | 2,133 | 1,870 | 1,885 | -317 | -14.4% | 37,200 |
| 2024/08/02 | 2,301 | 2,301 | 2,202 | 2,202 | -133 | -5.7% | 19,000 |
| 2024/08/01 | 2,400 | 2,400 | 2,334 | 2,335 | -61 | -2.5% | 12,300 |
| 2024/07/31 | 2,362 | 2,397 | 2,356 | 2,396 | +30 | +1.3% | 6,300 |
| 2024/07/30 | 2,403 | 2,424 | 2,366 | 2,366 | -26 | -1.1% | 34,700 |
| 2024/07/29 | 2,421 | 2,429 | 2,390 | 2,392 | -13 | -0.5% | 9,700 |
| 2024/07/26 | 2,428 | 2,434 | 2,400 | 2,405 | ±0 | ±0% | 5,600 |
| 2024/07/25 | 2,468 | 2,480 | 2,405 | 2,405 | -72 | -2.9% | 12,100 |
| 2024/07/24 | 2,520 | 2,521 | 2,470 | 2,477 | -51 | -2% | 11,700 |
| 2024/07/23 | 2,539 | 2,560 | 2,515 | 2,528 | +8 | +0.3% | 9,400 |
| 2024/07/22 | 2,520 | 2,550 | 2,499 | 2,520 | +39 | +1.6% | 20,300 |
| 2024/07/19 | 2,503 | 2,503 | 2,468 | 2,481 | -8 | -0.3% | 6,200 |
| 2024/07/18 | 2,465 | 2,490 | 2,451 | 2,489 | +39 | +1.6% | 6,700 |
| 2024/07/17 | 2,422 | 2,465 | 2,410 | 2,450 | +50 | +2.1% | 7,300 |
| 2024/07/16 | 2,390 | 2,429 | 2,384 | 2,400 | +10 | +0.4% | 4,400 |
| 2024/07/12 | 2,370 | 2,409 | 2,367 | 2,390 | ±0 | ±0% | 4,500 |
| 2024/07/11 | 2,380 | 2,408 | 2,369 | 2,390 | +9 | +0.4% | 10,200 |
| 2024/07/10 | 2,416 | 2,416 | 2,381 | 2,381 | -24 | -1% | 8,300 |
| 2024/07/09 | 2,461 | 2,465 | 2,400 | 2,405 | -56 | -2.3% | 13,000 |
| 2024/07/08 | 2,461 | 2,477 | 2,461 | 2,461 | ±0 | ±0% | 2,700 |
| 2024/07/05 | 2,492 | 2,492 | 2,453 | 2,461 | -26 | -1% | 5,500 |
| 2024/07/04 | 2,494 | 2,494 | 2,472 | 2,487 | +10 | +0.4% | 7,500 |
| 2024/07/03 | 2,493 | 2,500 | 2,463 | 2,477 | -22 | -0.9% | 5,000 |
| 2024/07/02 | 2,501 | 2,520 | 2,493 | 2,499 | +1 | ±0% | 4,100 |
| 2024/07/01 | 2,501 | 2,520 | 2,490 | 2,498 | +13 | +0.5% | 6,000 |
| 2024/06/28 | 2,517 | 2,518 | 2,476 | 2,485 | -13 | -0.5% | 6,800 |
| 2024/06/27 | 2,462 | 2,499 | 2,462 | 2,498 | +38 | +1.5% | 7,000 |
| 2024/06/26 | 2,477 | 2,477 | 2,452 | 2,460 | +21 | +0.9% | 4,600 |
| 2024/06/25 | 2,441 | 2,460 | 2,425 | 2,439 | -2 | -0.1% | 5,500 |
| 2024/06/24 | 2,450 | 2,450 | 2,413 | 2,441 | +38 | +1.6% | 5,400 |
| 2024/06/21 | 2,385 | 2,420 | 2,385 | 2,403 | +30 | +1.3% | 4,300 |
| 2024/06/20 | 2,364 | 2,373 | 2,332 | 2,373 | +18 | +0.8% | 6,600 |
| 2024/06/19 | 2,353 | 2,355 | 2,332 | 2,355 | +7 | +0.3% | 1,700 |
| 2024/06/18 | 2,356 | 2,360 | 2,332 | 2,348 | +18 | +0.8% | 3,000 |
| 2024/06/17 | 2,375 | 2,375 | 2,327 | 2,330 | -33 | -1.4% | 5,100 |
| 2024/06/14 | 2,324 | 2,363 | 2,324 | 2,363 | +26 | +1.1% | 2,700 |
| 2024/06/13 | 2,361 | 2,379 | 2,330 | 2,337 | -24 | -1% | 4,400 |
| 2024/06/12 | 2,357 | 2,371 | 2,356 | 2,361 | +5 | +0.2% | 3,700 |
| 2024/06/11 | 2,354 | 2,356 | 2,347 | 2,356 | +5 | +0.2% | 2,100 |
| 2024/06/10 | 2,327 | 2,370 | 2,327 | 2,351 | +31 | +1.3% | 5,700 |
| 2024/06/07 | 2,302 | 2,329 | 2,302 | 2,320 | +16 | +0.7% | 3,300 |
| 2024/06/06 | 2,315 | 2,331 | 2,304 | 2,304 | -12 | -0.5% | 3,800 |
| 2024/06/05 | 2,337 | 2,339 | 2,315 | 2,316 | -21 | -0.9% | 4,800 |
| 2024/06/04 | 2,351 | 2,358 | 2,332 | 2,337 | -33 | -1.4% | 3,000 |
251～
300
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
