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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 2,022 | 2,027 | 2,005 | 2,027 | +5 | +0.2% | 3,200 |
| 2025/07/08 | 2,028 | 2,028 | 2,015 | 2,022 | +18 | +0.9% | 1,400 |
| 2025/07/07 | 2,020 | 2,034 | 2,001 | 2,004 | +1 | ±0% | 3,500 |
| 2025/07/04 | 2,002 | 2,012 | 2,002 | 2,003 | +1 | ±0% | 2,000 |
| 2025/07/03 | 2,017 | 2,017 | 1,998 | 2,002 | +2 | +0.1% | 2,500 |
| 2025/07/02 | 2,040 | 2,046 | 1,996 | 2,000 | -46 | -2.2% | 10,200 |
| 2025/07/01 | 2,021 | 2,066 | 1,996 | 2,046 | +24 | +1.2% | 6,200 |
| 2025/06/30 | 2,022 | 2,070 | 2,002 | 2,022 | +23 | +1.2% | 6,700 |
| 2025/06/27 | 2,004 | 2,010 | 1,990 | 1,999 | -6 | -0.3% | 3,600 |
| 2025/06/26 | 2,012 | 2,012 | 1,999 | 2,005 | -7 | -0.3% | 6,200 |
| 2025/06/25 | 2,006 | 2,015 | 1,990 | 2,012 | ±0 | ±0% | 2,700 |
| 2025/06/24 | 2,001 | 2,012 | 1,985 | 2,012 | +11 | +0.5% | 3,300 |
| 2025/06/23 | 1,983 | 2,002 | 1,983 | 2,001 | +20 | +1% | 4,800 |
| 2025/06/20 | 2,003 | 2,003 | 1,981 | 1,981 | -12 | -0.6% | 3,600 |
| 2025/06/19 | 1,998 | 1,998 | 1,987 | 1,993 | -5 | -0.3% | 1,900 |
| 2025/06/18 | 2,020 | 2,020 | 1,981 | 1,998 | -4 | -0.2% | 2,800 |
| 2025/06/17 | 2,059 | 2,060 | 2,001 | 2,002 | +21 | +1.1% | 9,700 |
| 2025/06/16 | 1,993 | 1,993 | 1,980 | 1,981 | -10 | -0.5% | 2,400 |
| 2025/06/13 | 2,001 | 2,001 | 1,990 | 1,991 | -11 | -0.5% | 2,400 |
| 2025/06/12 | 1,999 | 2,002 | 1,995 | 2,002 | -10 | -0.5% | 1,400 |
| 2025/06/11 | 2,016 | 2,016 | 1,996 | 2,012 | -4 | -0.2% | 2,700 |
| 2025/06/10 | 1,984 | 2,020 | 1,984 | 2,016 | +32 | +1.6% | 5,300 |
| 2025/06/09 | 2,001 | 2,002 | 1,984 | 1,984 | -7 | -0.4% | 6,300 |
| 2025/06/06 | 1,995 | 1,995 | 1,987 | 1,991 | +2 | +0.1% | 14,600 |
| 2025/06/05 | 1,991 | 1,992 | 1,987 | 1,989 | -2 | -0.1% | 2,500 |
| 2025/06/04 | 2,007 | 2,007 | 1,988 | 1,991 | -6 | -0.3% | 3,600 |
| 2025/06/03 | 1,997 | 1,997 | 1,987 | 1,997 | +10 | +0.5% | 1,900 |
| 2025/06/02 | 2,002 | 2,002 | 1,987 | 1,987 | -4 | -0.2% | 3,400 |
| 2025/05/30 | 1,991 | 1,992 | 1,987 | 1,991 | ±0 | ±0% | 4,000 |
| 2025/05/29 | 1,990 | 1,991 | 1,988 | 1,991 | +1 | +0.1% | 1,600 |
| 2025/05/28 | 2,004 | 2,004 | 1,985 | 1,990 | ±0 | ±0% | 5,600 |
| 2025/05/27 | 1,985 | 1,991 | 1,985 | 1,990 | +5 | +0.3% | 2,100 |
| 2025/05/26 | 2,001 | 2,005 | 1,983 | 1,985 | -14 | -0.7% | 8,400 |
| 2025/05/23 | 1,996 | 1,999 | 1,986 | 1,999 | +3 | +0.2% | 5,200 |
| 2025/05/22 | 1,993 | 1,996 | 1,988 | 1,996 | +11 | +0.6% | 1,400 |
| 2025/05/21 | 1,998 | 1,998 | 1,981 | 1,985 | ±0 | ±0% | 2,200 |
| 2025/05/20 | 1,990 | 2,000 | 1,985 | 1,985 | -5 | -0.3% | 3,400 |
| 2025/05/19 | 1,995 | 1,999 | 1,990 | 1,990 | +7 | +0.4% | 2,800 |
| 2025/05/16 | 1,981 | 1,983 | 1,970 | 1,983 | +2 | +0.1% | 3,300 |
| 2025/05/15 | 1,994 | 2,000 | 1,981 | 1,981 | -38 | -1.9% | 5,000 |
| 2025/05/14 | 1,995 | 2,019 | 1,990 | 2,019 | +11 | +0.5% | 1,900 |
| 2025/05/13 | 2,018 | 2,022 | 2,000 | 2,008 | +8 | +0.4% | 2,700 |
| 2025/05/12 | 2,000 | 2,004 | 2,000 | 2,000 | ±0 | ±0% | 2,700 |
| 2025/05/09 | 2,010 | 2,031 | 1,999 | 2,000 | +14 | +0.7% | 3,400 |
| 2025/05/08 | 1,980 | 2,014 | 1,972 | 1,986 | +6 | +0.3% | 4,300 |
| 2025/05/07 | 1,994 | 1,994 | 1,980 | 1,980 | -10 | -0.5% | 2,100 |
| 2025/05/02 | 1,998 | 1,998 | 1,980 | 1,990 | -4 | -0.2% | 2,700 |
| 2025/05/01 | 1,983 | 1,994 | 1,980 | 1,994 | +12 | +0.6% | 2,400 |
| 2025/04/30 | 1,970 | 1,997 | 1,970 | 1,982 | +8 | +0.4% | 1,400 |
| 2025/04/28 | 2,001 | 2,004 | 1,966 | 1,974 | -18 | -0.9% | 4,100 |
1～
50
件表示中 / 3738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 | 202,700円 | +2.5% | +8.2% | 3.70% | 11.53倍 | 0.42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 |
| ヨシタケ | 75,600円 | +7.0% | +9.7% | 3.70% | 8.11倍 | 0.57倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
| パンチ | 37,700円 | -2.3% | -29.9% | 4.81% | 57.65倍 | 0.47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 |
| ジェイイーティ | 73,400円 | +5.3% | +4.2% | 0.95% | 26.04倍 | 0.77倍 |
|
半導体洗浄装置メーカー。０９年に破綻したエス・イー・エス岡山工場譲り受け、韓国ゼウス傘下 |
| ナガオカ | 135,800円 | -5.3% | -15.2% | 2.58% | 9.47倍 | 1.35倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
市場注目の銘柄
チャート関連のコラム
