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 |
|---|---|---|---|---|---|---|---|
| 2022/04/06 | 1,561 | 1,578 | 1,561 | 1,578 | +7 | +0.4% | 2,000 |
| 2022/04/05 | 1,581 | 1,581 | 1,571 | 1,571 | +6 | +0.4% | 4,000 |
| 2022/04/04 | 1,560 | 1,572 | 1,555 | 1,565 | -6 | -0.4% | 1,500 |
| 2022/04/01 | 1,556 | 1,577 | 1,551 | 1,571 | +11 | +0.7% | 4,100 |
| 2022/03/31 | 1,561 | 1,569 | 1,560 | 1,560 | -3 | -0.2% | 3,300 |
| 2022/03/30 | 1,579 | 1,579 | 1,545 | 1,563 | -26 | -1.6% | 5,000 |
| 2022/03/29 | 1,582 | 1,589 | 1,577 | 1,589 | -2 | -0.1% | 5,600 |
| 2022/03/28 | 1,610 | 1,610 | 1,587 | 1,591 | -27 | -1.7% | 5,900 |
| 2022/03/25 | 1,615 | 1,618 | 1,597 | 1,618 | +18 | +1.1% | 12,900 |
| 2022/03/24 | 1,592 | 1,600 | 1,576 | 1,600 | +5 | +0.3% | 7,400 |
| 2022/03/23 | 1,570 | 1,595 | 1,570 | 1,595 | +25 | +1.6% | 11,200 |
| 2022/03/22 | 1,571 | 1,594 | 1,555 | 1,570 | +12 | +0.8% | 7,900 |
| 2022/03/18 | 1,559 | 1,559 | 1,516 | 1,558 | -1 | -0.1% | 3,800 |
| 2022/03/17 | 1,529 | 1,559 | 1,528 | 1,559 | +41 | +2.7% | 9,100 |
| 2022/03/16 | 1,500 | 1,522 | 1,500 | 1,518 | +5 | +0.3% | 4,700 |
| 2022/03/15 | 1,474 | 1,513 | 1,474 | 1,513 | +39 | +2.6% | 7,100 |
| 2022/03/14 | 1,453 | 1,482 | 1,437 | 1,474 | +35 | +2.4% | 8,200 |
| 2022/03/11 | 1,420 | 1,448 | 1,420 | 1,439 | -25 | -1.7% | 8,400 |
| 2022/03/10 | 1,420 | 1,464 | 1,420 | 1,464 | +51 | +3.6% | 8,000 |
| 2022/03/09 | 1,451 | 1,468 | 1,413 | 1,413 | -65 | -4.4% | 16,700 |
| 2022/03/08 | 1,483 | 1,490 | 1,462 | 1,478 | -6 | -0.4% | 9,900 |
| 2022/03/07 | 1,461 | 1,494 | 1,461 | 1,484 | -5 | -0.3% | 9,200 |
| 2022/03/04 | 1,488 | 1,494 | 1,470 | 1,489 | +1 | +0.1% | 5,200 |
| 2022/03/03 | 1,488 | 1,504 | 1,488 | 1,488 | ±0 | ±0% | 4,000 |
| 2022/03/02 | 1,500 | 1,510 | 1,486 | 1,488 | +4 | +0.3% | 6,400 |
| 2022/03/01 | 1,506 | 1,510 | 1,481 | 1,484 | -22 | -1.5% | 5,000 |
| 2022/02/28 | 1,515 | 1,515 | 1,500 | 1,506 | -6 | -0.4% | 5,000 |
| 2022/02/25 | 1,533 | 1,533 | 1,472 | 1,512 | +1 | +0.1% | 10,200 |
| 2022/02/24 | 1,517 | 1,517 | 1,470 | 1,511 | +10 | +0.7% | 9,400 |
| 2022/02/22 | 1,509 | 1,513 | 1,490 | 1,501 | -8 | -0.5% | 4,400 |
| 2022/02/21 | 1,515 | 1,521 | 1,509 | 1,509 | -6 | -0.4% | 2,000 |
| 2022/02/18 | 1,511 | 1,529 | 1,511 | 1,515 | -13 | -0.9% | 2,100 |
| 2022/02/17 | 1,556 | 1,558 | 1,524 | 1,528 | -35 | -2.2% | 4,500 |
| 2022/02/16 | 1,547 | 1,563 | 1,547 | 1,563 | +23 | +1.5% | 3,000 |
| 2022/02/15 | 1,534 | 1,566 | 1,534 | 1,540 | +20 | +1.3% | 4,700 |
| 2022/02/14 | 1,499 | 1,526 | 1,499 | 1,520 | -31 | -2% | 5,100 |
| 2022/02/10 | 1,601 | 1,601 | 1,545 | 1,551 | +30 | +2% | 12,300 |
| 2022/02/09 | 1,506 | 1,523 | 1,499 | 1,521 | +15 | +1% | 1,500 |
| 2022/02/08 | 1,498 | 1,516 | 1,491 | 1,506 | +8 | +0.5% | 2,500 |
| 2022/02/07 | 1,499 | 1,530 | 1,491 | 1,498 | -1 | -0.1% | 5,100 |
| 2022/02/04 | 1,501 | 1,501 | 1,498 | 1,499 | +8 | +0.5% | 1,900 |
| 2022/02/03 | 1,502 | 1,506 | 1,491 | 1,491 | -11 | -0.7% | 1,000 |
| 2022/02/02 | 1,500 | 1,512 | 1,495 | 1,502 | ±0 | ±0% | 4,900 |
| 2022/02/01 | 1,503 | 1,514 | 1,501 | 1,502 | -8 | -0.5% | 2,600 |
| 2022/01/31 | 1,508 | 1,514 | 1,502 | 1,510 | +2 | +0.1% | 2,200 |
| 2022/01/28 | 1,499 | 1,529 | 1,499 | 1,508 | +9 | +0.6% | 3,700 |
| 2022/01/27 | 1,534 | 1,534 | 1,482 | 1,499 | -35 | -2.3% | 6,900 |
| 2022/01/26 | 1,540 | 1,540 | 1,521 | 1,534 | +6 | +0.4% | 8,400 |
| 2022/01/25 | 1,507 | 1,528 | 1,504 | 1,528 | -1 | -0.1% | 3,900 |
| 2022/01/24 | 1,532 | 1,532 | 1,510 | 1,529 | +53 | +3.6% | 21,100 |
801～
850
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
