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 |
|---|---|---|---|---|---|---|---|
| 2022/06/21 | 1,532 | 1,560 | 1,532 | 1,556 | +46 | +3% | 7,900 |
| 2022/06/20 | 1,565 | 1,570 | 1,500 | 1,510 | -38 | -2.5% | 13,500 |
| 2022/06/17 | 1,532 | 1,557 | 1,514 | 1,548 | +13 | +0.8% | 11,200 |
| 2022/06/16 | 1,546 | 1,557 | 1,531 | 1,535 | +4 | +0.3% | 6,900 |
| 2022/06/15 | 1,555 | 1,566 | 1,531 | 1,531 | -25 | -1.6% | 9,300 |
| 2022/06/14 | 1,552 | 1,582 | 1,528 | 1,556 | +4 | +0.3% | 9,900 |
| 2022/06/13 | 1,560 | 1,575 | 1,525 | 1,552 | -33 | -2.1% | 12,100 |
| 2022/06/10 | 1,599 | 1,599 | 1,565 | 1,585 | -26 | -1.6% | 8,600 |
| 2022/06/09 | 1,608 | 1,638 | 1,601 | 1,611 | -6 | -0.4% | 7,800 |
| 2022/06/08 | 1,580 | 1,620 | 1,580 | 1,617 | +41 | +2.6% | 7,600 |
| 2022/06/07 | 1,577 | 1,602 | 1,574 | 1,576 | -1 | -0.1% | 12,200 |
| 2022/06/06 | 1,549 | 1,577 | 1,544 | 1,577 | +28 | +1.8% | 5,400 |
| 2022/06/03 | 1,557 | 1,559 | 1,536 | 1,549 | -5 | -0.3% | 5,700 |
| 2022/06/02 | 1,556 | 1,556 | 1,543 | 1,554 | -2 | -0.1% | 2,100 |
| 2022/06/01 | 1,535 | 1,566 | 1,535 | 1,556 | +9 | +0.6% | 5,000 |
| 2022/05/31 | 1,563 | 1,572 | 1,535 | 1,547 | -7 | -0.5% | 8,000 |
| 2022/05/30 | 1,566 | 1,576 | 1,554 | 1,554 | +3 | +0.2% | 25,900 |
| 2022/05/27 | 1,548 | 1,551 | 1,531 | 1,551 | +5 | +0.3% | 9,500 |
| 2022/05/26 | 1,566 | 1,566 | 1,535 | 1,546 | -20 | -1.3% | 7,600 |
| 2022/05/25 | 1,572 | 1,573 | 1,542 | 1,566 | -6 | -0.4% | 7,700 |
| 2022/05/24 | 1,589 | 1,589 | 1,572 | 1,572 | -21 | -1.3% | 6,800 |
| 2022/05/23 | 1,564 | 1,593 | 1,550 | 1,593 | +31 | +2% | 7,200 |
| 2022/05/20 | 1,550 | 1,566 | 1,532 | 1,562 | +12 | +0.8% | 6,400 |
| 2022/05/19 | 1,536 | 1,555 | 1,536 | 1,550 | -14 | -0.9% | 7,100 |
| 2022/05/18 | 1,525 | 1,564 | 1,525 | 1,564 | +34 | +2.2% | 5,100 |
| 2022/05/17 | 1,520 | 1,531 | 1,507 | 1,530 | -2 | -0.1% | 6,300 |
| 2022/05/16 | 1,531 | 1,540 | 1,515 | 1,532 | +1 | +0.1% | 6,700 |
| 2022/05/13 | 1,478 | 1,531 | 1,478 | 1,531 | +29 | +1.9% | 7,100 |
| 2022/05/12 | 1,517 | 1,543 | 1,500 | 1,502 | -15 | -1% | 6,700 |
| 2022/05/11 | 1,536 | 1,548 | 1,506 | 1,517 | -19 | -1.2% | 25,200 |
| 2022/05/10 | 1,514 | 1,560 | 1,484 | 1,536 | +22 | +1.5% | 18,000 |
| 2022/05/09 | 1,550 | 1,550 | 1,501 | 1,514 | -27 | -1.8% | 10,700 |
| 2022/05/06 | 1,550 | 1,567 | 1,532 | 1,541 | -10 | -0.6% | 7,600 |
| 2022/05/02 | 1,551 | 1,565 | 1,535 | 1,551 | +4 | +0.3% | 4,800 |
| 2022/04/28 | 1,481 | 1,553 | 1,481 | 1,547 | +79 | +5.4% | 9,600 |
| 2022/04/27 | 1,507 | 1,539 | 1,468 | 1,468 | -78 | -5% | 27,100 |
| 2022/04/26 | 1,559 | 1,559 | 1,529 | 1,546 | +9 | +0.6% | 6,300 |
| 2022/04/25 | 1,537 | 1,545 | 1,525 | 1,537 | -12 | -0.8% | 7,600 |
| 2022/04/22 | 1,529 | 1,549 | 1,512 | 1,549 | +19 | +1.2% | 5,100 |
| 2022/04/21 | 1,528 | 1,530 | 1,519 | 1,530 | +2 | +0.1% | 6,100 |
| 2022/04/20 | 1,520 | 1,533 | 1,506 | 1,528 | +20 | +1.3% | 6,800 |
| 2022/04/19 | 1,516 | 1,516 | 1,493 | 1,508 | +8 | +0.5% | 5,300 |
| 2022/04/18 | 1,526 | 1,526 | 1,495 | 1,500 | -26 | -1.7% | 5,200 |
| 2022/04/15 | 1,537 | 1,538 | 1,513 | 1,526 | -32 | -2.1% | 3,800 |
| 2022/04/14 | 1,540 | 1,558 | 1,540 | 1,558 | +10 | +0.6% | 2,400 |
| 2022/04/13 | 1,515 | 1,561 | 1,515 | 1,548 | +43 | +2.9% | 7,000 |
| 2022/04/12 | 1,506 | 1,515 | 1,499 | 1,505 | -14 | -0.9% | 7,400 |
| 2022/04/11 | 1,502 | 1,519 | 1,490 | 1,519 | +17 | +1.1% | 11,200 |
| 2022/04/08 | 1,546 | 1,546 | 1,474 | 1,502 | -46 | -3% | 16,200 |
| 2022/04/07 | 1,572 | 1,572 | 1,520 | 1,548 | -30 | -1.9% | 5,700 |
751～
800
件表示中 / 3740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 | 202,000円 | +2.5% | +8.2% | 3.71% | 11.49倍 | 0.41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 |
| パンチ | 37,800円 | -2.3% | -29.9% | 4.79% | 57.80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 | 75,600円 | +5.3% | +4.2% | 0.93% | 26.82倍 | 0.80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 |
| テセック | 166,300円 | -6.7% | -79.2% | 6.01% | 90.14倍 | 0.64倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
| ナガオカ | 135,700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
