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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 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 |
| 2025/04/25 | 1,996 | 2,000 | 1,963 | 1,992 | +36 | +1.8% | 4,200 |
| 2025/04/24 | 1,996 | 2,042 | 1,956 | 1,956 | -19 | -1% | 13,000 |
| 2025/04/23 | 1,965 | 1,999 | 1,965 | 1,975 | +26 | +1.3% | 4,400 |
| 2025/04/22 | 1,975 | 1,980 | 1,937 | 1,949 | -25 | -1.3% | 3,500 |
| 2025/04/21 | 1,965 | 1,976 | 1,965 | 1,974 | +34 | +1.8% | 2,300 |
| 2025/04/18 | 1,943 | 1,997 | 1,930 | 1,940 | +21 | +1.1% | 3,500 |
| 2025/04/17 | 1,875 | 1,927 | 1,875 | 1,919 | +42 | +2.2% | 3,400 |
| 2025/04/16 | 1,926 | 1,931 | 1,871 | 1,877 | -31 | -1.6% | 5,500 |
| 2025/04/15 | 1,875 | 1,926 | 1,875 | 1,908 | +33 | +1.8% | 5,200 |
| 2025/04/14 | 1,878 | 1,905 | 1,871 | 1,875 | +23 | +1.2% | 6,100 |
| 2025/04/11 | 1,804 | 1,852 | 1,801 | 1,852 | -17 | -0.9% | 5,000 |
| 2025/04/10 | 1,864 | 1,870 | 1,832 | 1,869 | +76 | +4.2% | 4,900 |
| 2025/04/09 | 1,814 | 1,823 | 1,768 | 1,793 | -21 | -1.2% | 7,800 |
| 2025/04/08 | 1,796 | 1,848 | 1,796 | 1,814 | +92 | +5.3% | 8,800 |
| 2025/04/07 | 1,800 | 1,817 | 1,722 | 1,722 | -127 | -6.9% | 14,800 |
| 2025/04/04 | 1,950 | 1,950 | 1,847 | 1,849 | -115 | -5.9% | 18,900 |
| 2025/04/03 | 1,997 | 1,997 | 1,946 | 1,964 | -36 | -1.8% | 8,200 |
| 2025/04/02 | 2,033 | 2,033 | 2,000 | 2,000 | -32 | -1.6% | 5,300 |
| 2025/04/01 | 2,048 | 2,050 | 2,032 | 2,032 | -17 | -0.8% | 2,400 |
| 2025/03/31 | 2,050 | 2,055 | 2,013 | 2,049 | -7 | -0.3% | 3,700 |
| 2025/03/28 | 2,069 | 2,077 | 2,052 | 2,056 | -13 | -0.6% | 3,900 |
| 2025/03/27 | 2,082 | 2,086 | 2,069 | 2,069 | -15 | -0.7% | 5,700 |
| 2025/03/26 | 2,096 | 2,097 | 2,065 | 2,084 | -1 | ±0% | 5,000 |
| 2025/03/25 | 2,081 | 2,086 | 2,063 | 2,085 | +10 | +0.5% | 2,700 |
| 2025/03/24 | 2,087 | 2,087 | 2,071 | 2,075 | -8 | -0.4% | 4,400 |
| 2025/03/21 | 2,065 | 2,083 | 2,065 | 2,083 | +18 | +0.9% | 2,600 |
| 2025/03/19 | 2,075 | 2,084 | 2,063 | 2,065 | -10 | -0.5% | 2,400 |
| 2025/03/18 | 2,086 | 2,086 | 2,072 | 2,075 | +5 | +0.2% | 1,500 |
| 2025/03/17 | 2,092 | 2,092 | 2,053 | 2,070 | -6 | -0.3% | 4,100 |
| 2025/03/14 | 2,067 | 2,089 | 2,067 | 2,076 | +9 | +0.4% | 3,300 |
| 2025/03/13 | 2,052 | 2,072 | 2,052 | 2,067 | +16 | +0.8% | 3,500 |
| 2025/03/12 | 2,044 | 2,055 | 2,038 | 2,051 | +9 | +0.4% | 2,300 |
| 2025/03/11 | 2,039 | 2,043 | 2,015 | 2,042 | -3 | -0.1% | 4,000 |
1～
50
件表示中 / 3705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 | 199,900円 | +2.5% | +8.2% | 3.75% | 11.47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 |
| エーワン精密 | 191,300円 | +4.3% | -10.7% | 5.23% | 111.68倍 | 1.24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 |
| ヨシタケ | 72,300円 | +7.0% | +9.7% | 3.87% | 7.76倍 | 0.55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 | 36,000円 | -2.3% | -29.9% | 5.03% | 55.05倍 | 0.45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 |
| ナガオカ | 132,200円 | -5.3% | -15.2% | 2.65% | 9.22倍 | 1.31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
