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 |
|---|---|---|---|---|---|---|---|
| 2025/01/29 | 2,112 | 2,112 | 2,089 | 2,092 | -20 | -0.9% | 3,700 |
| 2025/01/28 | 2,117 | 2,134 | 2,102 | 2,112 | -4 | -0.2% | 4,400 |
| 2025/01/27 | 2,138 | 2,150 | 2,112 | 2,116 | -28 | -1.3% | 7,600 |
| 2025/01/24 | 2,184 | 2,184 | 2,109 | 2,144 | +10 | +0.5% | 25,600 |
| 2025/01/23 | 2,072 | 2,136 | 2,072 | 2,134 | +68 | +3.3% | 10,100 |
| 2025/01/22 | 2,039 | 2,083 | 2,039 | 2,066 | +41 | +2% | 5,500 |
| 2025/01/21 | 2,002 | 2,030 | 2,002 | 2,025 | +23 | +1.1% | 3,100 |
| 2025/01/20 | 1,987 | 2,002 | 1,971 | 2,002 | +23 | +1.2% | 6,200 |
| 2025/01/17 | 2,004 | 2,004 | 1,968 | 1,979 | -21 | -1.1% | 12,400 |
| 2025/01/16 | 2,047 | 2,047 | 2,000 | 2,000 | -27 | -1.3% | 8,500 |
| 2025/01/15 | 2,052 | 2,068 | 2,023 | 2,027 | -27 | -1.3% | 2,500 |
| 2025/01/14 | 2,065 | 2,065 | 2,011 | 2,054 | -10 | -0.5% | 5,000 |
| 2025/01/10 | 2,066 | 2,066 | 2,051 | 2,064 | +7 | +0.3% | 1,800 |
| 2025/01/09 | 2,092 | 2,092 | 2,051 | 2,057 | -41 | -2% | 3,700 |
| 2025/01/08 | 2,125 | 2,125 | 2,098 | 2,098 | -27 | -1.3% | 2,500 |
| 2025/01/07 | 2,134 | 2,134 | 2,106 | 2,125 | +16 | +0.8% | 2,200 |
| 2025/01/06 | 2,115 | 2,145 | 2,088 | 2,109 | -4 | -0.2% | 6,100 |
| 2024/12/30 | 2,095 | 2,115 | 2,085 | 2,113 | +18 | +0.9% | 5,100 |
| 2024/12/27 | 2,076 | 2,095 | 2,073 | 2,095 | +10 | +0.5% | 4,500 |
| 2024/12/26 | 2,084 | 2,085 | 2,022 | 2,085 | +44 | +2.2% | 9,100 |
| 2024/12/25 | 2,009 | 2,041 | 2,008 | 2,041 | +35 | +1.7% | 8,000 |
| 2024/12/24 | 2,001 | 2,008 | 1,993 | 2,006 | +18 | +0.9% | 5,600 |
| 2024/12/23 | 1,993 | 2,003 | 1,988 | 1,988 | ±0 | ±0% | 10,400 |
| 2024/12/20 | 1,993 | 2,002 | 1,988 | 1,988 | -7 | -0.4% | 6,500 |
| 2024/12/19 | 1,988 | 1,996 | 1,985 | 1,995 | +5 | +0.3% | 3,600 |
| 2024/12/18 | 1,991 | 2,008 | 1,990 | 1,990 | ±0 | ±0% | 5,100 |
| 2024/12/17 | 2,011 | 2,012 | 1,990 | 1,990 | -29 | -1.4% | 12,600 |
| 2024/12/16 | 2,026 | 2,026 | 2,010 | 2,019 | +9 | +0.4% | 3,400 |
| 2024/12/13 | 2,016 | 2,027 | 2,010 | 2,010 | -3 | -0.1% | 5,400 |
| 2024/12/12 | 2,029 | 2,029 | 2,006 | 2,013 | -9 | -0.4% | 4,400 |
| 2024/12/11 | 2,031 | 2,033 | 2,006 | 2,022 | -2 | -0.1% | 2,900 |
| 2024/12/10 | 2,015 | 2,037 | 2,011 | 2,024 | +25 | +1.3% | 4,900 |
| 2024/12/09 | 1,992 | 2,021 | 1,991 | 1,999 | +4 | +0.2% | 5,000 |
| 2024/12/06 | 2,000 | 2,010 | 1,990 | 1,995 | -10 | -0.5% | 5,100 |
| 2024/12/05 | 1,991 | 2,013 | 1,991 | 2,005 | +14 | +0.7% | 3,800 |
| 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 |
51～
100
件表示中 / 3679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 | 187,500円 | +2.5% | +8.2% | - | 10.81倍 | 0.49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 | 82,000円 | +10.5% | +5.6% | - | 7.13倍 | 1.01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 |
| エーワン精密 | 179,500円 | +4.3% | -10.7% | - | 104.79倍 | 1.17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 | 66,100円 | +8.4% | -9.0% | - | 8.41倍 | 0.72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 |
| 大同工 | 78,300円 | +1.4% | +118.5% | - | 5.29倍 | 0.48倍 |
|
２輪車用チェーン製販で国内シェアトップ。４輪用も北米市場で攻勢中。ホンダが主顧客 |
市場注目の銘柄
チャート関連のコラム
