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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 2,341 | 2,482 | 2,341 | 2,434 | +98 | +4.2% | 34,600 |
| 2024/03/18 | 2,355 | 2,369 | 2,336 | 2,336 | -16 | -0.7% | 7,100 |
| 2024/03/15 | 2,330 | 2,356 | 2,328 | 2,352 | +22 | +0.9% | 5,800 |
| 2024/03/14 | 2,288 | 2,330 | 2,288 | 2,330 | +42 | +1.8% | 3,700 |
| 2024/03/13 | 2,320 | 2,336 | 2,278 | 2,288 | -32 | -1.4% | 6,800 |
| 2024/03/12 | 2,269 | 2,320 | 2,261 | 2,320 | +34 | +1.5% | 9,200 |
| 2024/03/11 | 2,328 | 2,329 | 2,270 | 2,286 | -73 | -3.1% | 15,900 |
| 2024/03/08 | 2,351 | 2,403 | 2,351 | 2,359 | +8 | +0.3% | 11,000 |
| 2024/03/07 | 2,346 | 2,388 | 2,339 | 2,351 | +13 | +0.6% | 16,000 |
| 2024/03/06 | 2,275 | 2,349 | 2,260 | 2,338 | +63 | +2.8% | 14,000 |
| 2024/03/05 | 2,257 | 2,277 | 2,241 | 2,275 | +16 | +0.7% | 11,800 |
| 2024/03/04 | 2,299 | 2,300 | 2,256 | 2,259 | -37 | -1.6% | 30,100 |
| 2024/03/01 | 2,312 | 2,321 | 2,287 | 2,296 | -10 | -0.4% | 14,500 |
| 2024/02/29 | 2,322 | 2,342 | 2,306 | 2,306 | -15 | -0.6% | 26,600 |
| 2024/02/28 | 2,332 | 2,347 | 2,321 | 2,321 | +4 | +0.2% | 6,900 |
| 2024/02/27 | 2,320 | 2,361 | 2,314 | 2,317 | -3 | -0.1% | 13,100 |
| 2024/02/26 | 2,359 | 2,360 | 2,318 | 2,320 | -20 | -0.9% | 14,400 |
| 2024/02/22 | 2,323 | 2,365 | 2,323 | 2,340 | +32 | +1.4% | 9,200 |
| 2024/02/21 | 2,330 | 2,330 | 2,294 | 2,308 | -23 | -1% | 10,900 |
| 2024/02/20 | 2,370 | 2,382 | 2,331 | 2,331 | -21 | -0.9% | 11,100 |
| 2024/02/19 | 2,312 | 2,364 | 2,307 | 2,352 | +37 | +1.6% | 19,100 |
| 2024/02/16 | 2,290 | 2,326 | 2,289 | 2,315 | +25 | +1.1% | 12,800 |
| 2024/02/15 | 2,310 | 2,344 | 2,290 | 2,290 | -18 | -0.8% | 12,600 |
| 2024/02/14 | 2,305 | 2,330 | 2,276 | 2,308 | -1 | ±0% | 28,400 |
| 2024/02/13 | 2,325 | 2,355 | 2,309 | 2,309 | -12 | -0.5% | 31,300 |
| 2024/02/09 | 2,346 | 2,412 | 2,305 | 2,321 | -425 | -15.5% | 85,200 |
| 2024/02/08 | 2,782 | 2,782 | 2,720 | 2,746 | -30 | -1.1% | 15,000 |
| 2024/02/07 | 2,731 | 2,796 | 2,722 | 2,776 | +34 | +1.2% | 13,200 |
| 2024/02/06 | 2,813 | 2,813 | 2,731 | 2,742 | -57 | -2% | 9,500 |
| 2024/02/05 | 2,849 | 2,871 | 2,780 | 2,799 | +16 | +0.6% | 21,400 |
| 2024/02/02 | 2,772 | 2,802 | 2,728 | 2,783 | +45 | +1.6% | 21,800 |
| 2024/02/01 | 2,653 | 2,765 | 2,650 | 2,738 | +60 | +2.2% | 30,100 |
| 2024/01/31 | 2,620 | 2,686 | 2,615 | 2,678 | +50 | +1.9% | 14,600 |
| 2024/01/30 | 2,661 | 2,661 | 2,612 | 2,628 | -15 | -0.6% | 27,500 |
| 2024/01/29 | 2,618 | 2,663 | 2,614 | 2,643 | +55 | +2.1% | 12,500 |
| 2024/01/26 | 2,681 | 2,681 | 2,583 | 2,588 | -83 | -3.1% | 23,300 |
| 2024/01/25 | 2,613 | 2,685 | 2,613 | 2,671 | +47 | +1.8% | 23,300 |
| 2024/01/24 | 2,600 | 2,646 | 2,591 | 2,624 | +30 | +1.2% | 35,900 |
| 2024/01/23 | 2,556 | 2,595 | 2,540 | 2,594 | +41 | +1.6% | 25,800 |
| 2024/01/22 | 2,491 | 2,553 | 2,491 | 2,553 | +68 | +2.7% | 9,800 |
| 2024/01/19 | 2,510 | 2,529 | 2,471 | 2,485 | -30 | -1.2% | 10,000 |
| 2024/01/18 | 2,499 | 2,515 | 2,467 | 2,515 | +16 | +0.6% | 12,400 |
| 2024/01/17 | 2,528 | 2,553 | 2,478 | 2,499 | -28 | -1.1% | 15,800 |
| 2024/01/16 | 2,575 | 2,575 | 2,514 | 2,527 | -50 | -1.9% | 15,100 |
| 2024/01/15 | 2,546 | 2,584 | 2,515 | 2,577 | +42 | +1.7% | 17,500 |
| 2024/01/12 | 2,620 | 2,620 | 2,525 | 2,535 | -85 | -3.2% | 34,600 |
| 2024/01/11 | 2,677 | 2,677 | 2,609 | 2,620 | -57 | -2.1% | 17,500 |
| 2024/01/10 | 2,697 | 2,717 | 2,634 | 2,677 | -4 | -0.1% | 17,500 |
| 2024/01/09 | 2,641 | 2,684 | 2,641 | 2,681 | +41 | +1.6% | 10,500 |
| 2024/01/05 | 2,637 | 2,653 | 2,615 | 2,640 | +33 | +1.3% | 9,800 |
351～
400
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
