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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 2,033 | 2,033 | 1,991 | 1,991 | -44 | -2.2% | 13,800 |
| 2024/12/03 | 2,034 | 2,045 | 2,020 | 2,035 | +9 | +0.4% | 5,000 |
| 2024/12/02 | 2,045 | 2,045 | 2,020 | 2,026 | -14 | -0.7% | 3,800 |
| 2024/11/29 | 2,029 | 2,050 | 2,026 | 2,040 | +12 | +0.6% | 3,500 |
| 2024/11/28 | 2,013 | 2,048 | 2,013 | 2,028 | +12 | +0.6% | 8,600 |
| 2024/11/27 | 2,056 | 2,056 | 2,006 | 2,016 | -40 | -1.9% | 7,200 |
| 2024/11/26 | 2,074 | 2,084 | 2,048 | 2,056 | -24 | -1.2% | 6,600 |
| 2024/11/25 | 2,093 | 2,093 | 2,068 | 2,080 | -8 | -0.4% | 10,900 |
| 2024/11/22 | 2,071 | 2,088 | 2,068 | 2,088 | +10 | +0.5% | 5,000 |
| 2024/11/21 | 2,079 | 2,083 | 2,060 | 2,078 | +7 | +0.3% | 4,400 |
| 2024/11/20 | 2,087 | 2,099 | 2,060 | 2,071 | -14 | -0.7% | 8,100 |
| 2024/11/19 | 2,085 | 2,108 | 2,085 | 2,085 | -14 | -0.7% | 9,400 |
| 2024/11/18 | 2,164 | 2,173 | 2,087 | 2,099 | +17 | +0.8% | 12,600 |
| 2024/11/15 | 2,152 | 2,167 | 2,060 | 2,082 | -69 | -3.2% | 17,400 |
| 2024/11/14 | 2,198 | 2,246 | 2,125 | 2,151 | -47 | -2.1% | 5,800 |
| 2024/11/13 | 2,239 | 2,239 | 2,198 | 2,198 | -22 | -1% | 2,700 |
| 2024/11/12 | 2,227 | 2,231 | 2,209 | 2,220 | +12 | +0.5% | 2,700 |
| 2024/11/11 | 2,200 | 2,211 | 2,197 | 2,208 | -7 | -0.3% | 3,400 |
| 2024/11/08 | 2,218 | 2,227 | 2,200 | 2,215 | -5 | -0.2% | 3,300 |
| 2024/11/07 | 2,174 | 2,239 | 2,174 | 2,220 | +47 | +2.2% | 7,600 |
| 2024/11/06 | 2,180 | 2,186 | 2,160 | 2,173 | +14 | +0.6% | 4,100 |
| 2024/11/05 | 2,158 | 2,160 | 2,134 | 2,159 | +25 | +1.2% | 2,400 |
| 2024/11/01 | 2,143 | 2,159 | 2,131 | 2,134 | -12 | -0.6% | 4,700 |
| 2024/10/31 | 2,162 | 2,165 | 2,140 | 2,146 | -16 | -0.7% | 7,500 |
| 2024/10/30 | 2,194 | 2,194 | 2,147 | 2,162 | -48 | -2.2% | 29,900 |
| 2024/10/29 | 2,162 | 2,215 | 2,162 | 2,210 | +30 | +1.4% | 11,400 |
| 2024/10/28 | 2,124 | 2,202 | 2,118 | 2,180 | +6 | +0.3% | 24,200 |
| 2024/10/25 | 2,240 | 2,240 | 2,140 | 2,174 | -31 | -1.4% | 11,300 |
| 2024/10/24 | 2,235 | 2,235 | 2,183 | 2,205 | -31 | -1.4% | 12,700 |
| 2024/10/23 | 2,226 | 2,256 | 2,217 | 2,236 | +14 | +0.6% | 6,000 |
| 2024/10/22 | 2,255 | 2,255 | 2,217 | 2,222 | -33 | -1.5% | 8,200 |
| 2024/10/21 | 2,260 | 2,266 | 2,241 | 2,255 | +5 | +0.2% | 4,900 |
| 2024/10/18 | 2,222 | 2,250 | 2,222 | 2,250 | +35 | +1.6% | 5,600 |
| 2024/10/17 | 2,227 | 2,232 | 2,215 | 2,215 | -5 | -0.2% | 4,200 |
| 2024/10/16 | 2,228 | 2,274 | 2,220 | 2,220 | -8 | -0.4% | 7,000 |
| 2024/10/15 | 2,182 | 2,232 | 2,176 | 2,228 | +46 | +2.1% | 10,500 |
| 2024/10/11 | 2,226 | 2,231 | 2,171 | 2,182 | -43 | -1.9% | 12,200 |
| 2024/10/10 | 2,218 | 2,249 | 2,200 | 2,225 | +2 | +0.1% | 17,800 |
| 2024/10/09 | 2,371 | 2,385 | 2,222 | 2,223 | -197 | -8.1% | 63,500 |
| 2024/10/08 | 2,460 | 2,474 | 2,412 | 2,420 | -40 | -1.6% | 8,900 |
| 2024/10/07 | 2,459 | 2,470 | 2,431 | 2,460 | +13 | +0.5% | 9,700 |
| 2024/10/04 | 2,447 | 2,452 | 2,427 | 2,447 | +4 | +0.2% | 4,000 |
| 2024/10/03 | 2,439 | 2,465 | 2,422 | 2,443 | +10 | +0.4% | 5,000 |
| 2024/10/02 | 2,462 | 2,484 | 2,412 | 2,433 | -34 | -1.4% | 6,800 |
| 2024/10/01 | 2,412 | 2,483 | 2,412 | 2,467 | +57 | +2.4% | 16,100 |
| 2024/09/30 | 2,380 | 2,430 | 2,380 | 2,410 | -48 | -2% | 15,900 |
| 2024/09/27 | 2,473 | 2,519 | 2,445 | 2,458 | -98 | -3.8% | 20,500 |
| 2024/09/26 | 2,528 | 2,556 | 2,522 | 2,556 | +32 | +1.3% | 36,200 |
| 2024/09/25 | 2,510 | 2,530 | 2,505 | 2,524 | +13 | +0.5% | 16,300 |
| 2024/09/24 | 2,543 | 2,553 | 2,506 | 2,511 | -30 | -1.2% | 19,500 |
1～
50
件表示中 / 3594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 | 199,100円 | +2.5% | +8.2% | 3.77% | 11.61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 | 90,800円 | +10.5% | +5.6% | 2.97% | 7.89倍 | 0.94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 |
| タカトリ | 190,300円 | -37.8% | -49.2% | 2.10% | 10.39倍 | 1.05倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
| 岡野バル | 546,000円 | +1.3% | +7.7% | 0.73% | 13.46倍 | 0.82倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
| エーワン精密 | 176,900円 | +12.4% | +71.3% | 5.65% | 41.71倍 | 1.09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
