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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 2,357 | 2,379 | 2,343 | 2,370 | +27 | +1.2% | 4,200 |
| 2024/05/31 | 2,321 | 2,360 | 2,301 | 2,343 | +22 | +0.9% | 6,100 |
| 2024/05/30 | 2,303 | 2,321 | 2,280 | 2,321 | +11 | +0.5% | 11,000 |
| 2024/05/29 | 2,341 | 2,355 | 2,310 | 2,310 | -47 | -2% | 8,100 |
| 2024/05/28 | 2,355 | 2,359 | 2,340 | 2,357 | ±0 | ±0% | 4,600 |
| 2024/05/27 | 2,350 | 2,360 | 2,344 | 2,357 | +1 | ±0% | 5,000 |
| 2024/05/24 | 2,360 | 2,374 | 2,345 | 2,356 | -39 | -1.6% | 7,800 |
| 2024/05/23 | 2,400 | 2,400 | 2,365 | 2,395 | -9 | -0.4% | 4,600 |
| 2024/05/22 | 2,433 | 2,433 | 2,390 | 2,404 | -26 | -1.1% | 4,200 |
| 2024/05/21 | 2,448 | 2,458 | 2,417 | 2,430 | -18 | -0.7% | 7,200 |
| 2024/05/20 | 2,432 | 2,456 | 2,425 | 2,448 | +23 | +0.9% | 4,100 |
| 2024/05/17 | 2,378 | 2,425 | 2,375 | 2,425 | +35 | +1.5% | 5,600 |
| 2024/05/16 | 2,439 | 2,439 | 2,380 | 2,390 | -49 | -2% | 14,800 |
| 2024/05/15 | 2,445 | 2,445 | 2,406 | 2,439 | -7 | -0.3% | 7,500 |
| 2024/05/14 | 2,510 | 2,510 | 2,421 | 2,446 | -66 | -2.6% | 16,300 |
| 2024/05/13 | 2,473 | 2,513 | 2,473 | 2,512 | +29 | +1.2% | 12,000 |
| 2024/05/10 | 2,491 | 2,520 | 2,473 | 2,483 | -58 | -2.3% | 8,100 |
| 2024/05/09 | 2,520 | 2,541 | 2,506 | 2,541 | +21 | +0.8% | 5,600 |
| 2024/05/08 | 2,502 | 2,529 | 2,500 | 2,520 | +10 | +0.4% | 7,300 |
| 2024/05/07 | 2,503 | 2,510 | 2,475 | 2,510 | +44 | +1.8% | 7,900 |
| 2024/05/02 | 2,465 | 2,487 | 2,465 | 2,466 | +2 | +0.1% | 3,400 |
| 2024/05/01 | 2,470 | 2,489 | 2,450 | 2,464 | -6 | -0.2% | 6,900 |
| 2024/04/30 | 2,455 | 2,507 | 2,455 | 2,470 | +43 | +1.8% | 11,700 |
| 2024/04/26 | 2,439 | 2,450 | 2,405 | 2,427 | -35 | -1.4% | 33,800 |
| 2024/04/25 | 2,477 | 2,489 | 2,447 | 2,462 | -32 | -1.3% | 11,500 |
| 2024/04/24 | 2,510 | 2,528 | 2,478 | 2,494 | +6 | +0.2% | 12,400 |
| 2024/04/23 | 2,471 | 2,508 | 2,471 | 2,488 | +33 | +1.3% | 12,100 |
| 2024/04/22 | 2,436 | 2,472 | 2,415 | 2,455 | +49 | +2% | 7,100 |
| 2024/04/19 | 2,456 | 2,456 | 2,382 | 2,406 | -43 | -1.8% | 20,400 |
| 2024/04/18 | 2,404 | 2,462 | 2,400 | 2,449 | +45 | +1.9% | 7,900 |
| 2024/04/17 | 2,450 | 2,456 | 2,400 | 2,404 | -16 | -0.7% | 10,200 |
| 2024/04/16 | 2,517 | 2,517 | 2,416 | 2,420 | -103 | -4.1% | 20,400 |
| 2024/04/15 | 2,515 | 2,538 | 2,500 | 2,523 | +18 | +0.7% | 13,800 |
| 2024/04/12 | 2,458 | 2,509 | 2,456 | 2,505 | +48 | +2% | 13,300 |
| 2024/04/11 | 2,436 | 2,468 | 2,423 | 2,457 | +18 | +0.7% | 11,000 |
| 2024/04/10 | 2,440 | 2,452 | 2,437 | 2,439 | ±0 | ±0% | 4,800 |
| 2024/04/09 | 2,434 | 2,456 | 2,428 | 2,439 | +14 | +0.6% | 2,300 |
| 2024/04/08 | 2,436 | 2,460 | 2,410 | 2,425 | +18 | +0.7% | 11,200 |
| 2024/04/05 | 2,422 | 2,422 | 2,395 | 2,407 | -28 | -1.1% | 7,900 |
| 2024/04/04 | 2,450 | 2,450 | 2,410 | 2,435 | +15 | +0.6% | 6,700 |
| 2024/04/03 | 2,402 | 2,446 | 2,376 | 2,420 | +5 | +0.2% | 11,800 |
| 2024/04/02 | 2,488 | 2,488 | 2,413 | 2,415 | -56 | -2.3% | 12,200 |
| 2024/04/01 | 2,516 | 2,516 | 2,441 | 2,471 | -16 | -0.6% | 17,900 |
| 2024/03/29 | 2,444 | 2,496 | 2,444 | 2,487 | +43 | +1.8% | 6,500 |
| 2024/03/28 | 2,472 | 2,479 | 2,440 | 2,444 | -27 | -1.1% | 12,500 |
| 2024/03/27 | 2,467 | 2,501 | 2,452 | 2,471 | +4 | +0.2% | 17,200 |
| 2024/03/26 | 2,500 | 2,500 | 2,451 | 2,467 | -34 | -1.4% | 9,100 |
| 2024/03/25 | 2,527 | 2,531 | 2,495 | 2,501 | +6 | +0.2% | 16,900 |
| 2024/03/22 | 2,535 | 2,535 | 2,460 | 2,495 | -1 | ±0% | 10,600 |
| 2024/03/21 | 2,534 | 2,534 | 2,465 | 2,496 | +62 | +2.5% | 13,500 |
301～
350
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
