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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 2,461 | 2,465 | 2,400 | 2,405 | -56 | -2.3% | 13,000 |
| 2024/07/08 | 2,461 | 2,477 | 2,461 | 2,461 | ±0 | ±0% | 2,700 |
| 2024/07/05 | 2,492 | 2,492 | 2,453 | 2,461 | -26 | -1% | 5,500 |
| 2024/07/04 | 2,494 | 2,494 | 2,472 | 2,487 | +10 | +0.4% | 7,500 |
| 2024/07/03 | 2,493 | 2,500 | 2,463 | 2,477 | -22 | -0.9% | 5,000 |
| 2024/07/02 | 2,501 | 2,520 | 2,493 | 2,499 | +1 | ±0% | 4,100 |
| 2024/07/01 | 2,501 | 2,520 | 2,490 | 2,498 | +13 | +0.5% | 6,000 |
| 2024/06/28 | 2,517 | 2,518 | 2,476 | 2,485 | -13 | -0.5% | 6,800 |
| 2024/06/27 | 2,462 | 2,499 | 2,462 | 2,498 | +38 | +1.5% | 7,000 |
| 2024/06/26 | 2,477 | 2,477 | 2,452 | 2,460 | +21 | +0.9% | 4,600 |
| 2024/06/25 | 2,441 | 2,460 | 2,425 | 2,439 | -2 | -0.1% | 5,500 |
| 2024/06/24 | 2,450 | 2,450 | 2,413 | 2,441 | +38 | +1.6% | 5,400 |
| 2024/06/21 | 2,385 | 2,420 | 2,385 | 2,403 | +30 | +1.3% | 4,300 |
| 2024/06/20 | 2,364 | 2,373 | 2,332 | 2,373 | +18 | +0.8% | 6,600 |
| 2024/06/19 | 2,353 | 2,355 | 2,332 | 2,355 | +7 | +0.3% | 1,700 |
| 2024/06/18 | 2,356 | 2,360 | 2,332 | 2,348 | +18 | +0.8% | 3,000 |
| 2024/06/17 | 2,375 | 2,375 | 2,327 | 2,330 | -33 | -1.4% | 5,100 |
| 2024/06/14 | 2,324 | 2,363 | 2,324 | 2,363 | +26 | +1.1% | 2,700 |
| 2024/06/13 | 2,361 | 2,379 | 2,330 | 2,337 | -24 | -1% | 4,400 |
| 2024/06/12 | 2,357 | 2,371 | 2,356 | 2,361 | +5 | +0.2% | 3,700 |
| 2024/06/11 | 2,354 | 2,356 | 2,347 | 2,356 | +5 | +0.2% | 2,100 |
| 2024/06/10 | 2,327 | 2,370 | 2,327 | 2,351 | +31 | +1.3% | 5,700 |
| 2024/06/07 | 2,302 | 2,329 | 2,302 | 2,320 | +16 | +0.7% | 3,300 |
| 2024/06/06 | 2,315 | 2,331 | 2,304 | 2,304 | -12 | -0.5% | 3,800 |
| 2024/06/05 | 2,337 | 2,339 | 2,315 | 2,316 | -21 | -0.9% | 4,800 |
| 2024/06/04 | 2,351 | 2,358 | 2,332 | 2,337 | -33 | -1.4% | 3,000 |
| 2024/06/03 | 2,357 | 2,379 | 2,343 | 2,370 | +27 | +1.2% | 4,200 |
| 2024/05/31 | 2,321 | 2,360 | 2,301 | 2,343 | +22 | +0.9% | 6,100 |
| 2024/05/30 | 2,303 | 2,321 | 2,280 | 2,321 | +11 | +0.5% | 11,000 |
| 2024/05/29 | 2,341 | 2,355 | 2,310 | 2,310 | -47 | -2% | 8,100 |
| 2024/05/28 | 2,355 | 2,359 | 2,340 | 2,357 | ±0 | ±0% | 4,600 |
| 2024/05/27 | 2,350 | 2,360 | 2,344 | 2,357 | +1 | ±0% | 5,000 |
| 2024/05/24 | 2,360 | 2,374 | 2,345 | 2,356 | -39 | -1.6% | 7,800 |
| 2024/05/23 | 2,400 | 2,400 | 2,365 | 2,395 | -9 | -0.4% | 4,600 |
| 2024/05/22 | 2,433 | 2,433 | 2,390 | 2,404 | -26 | -1.1% | 4,200 |
| 2024/05/21 | 2,448 | 2,458 | 2,417 | 2,430 | -18 | -0.7% | 7,200 |
| 2024/05/20 | 2,432 | 2,456 | 2,425 | 2,448 | +23 | +0.9% | 4,100 |
| 2024/05/17 | 2,378 | 2,425 | 2,375 | 2,425 | +35 | +1.5% | 5,600 |
| 2024/05/16 | 2,439 | 2,439 | 2,380 | 2,390 | -49 | -2% | 14,800 |
| 2024/05/15 | 2,445 | 2,445 | 2,406 | 2,439 | -7 | -0.3% | 7,500 |
| 2024/05/14 | 2,510 | 2,510 | 2,421 | 2,446 | -66 | -2.6% | 16,300 |
| 2024/05/13 | 2,473 | 2,513 | 2,473 | 2,512 | +29 | +1.2% | 12,000 |
| 2024/05/10 | 2,491 | 2,520 | 2,473 | 2,483 | -58 | -2.3% | 8,100 |
| 2024/05/09 | 2,520 | 2,541 | 2,506 | 2,541 | +21 | +0.8% | 5,600 |
| 2024/05/08 | 2,502 | 2,529 | 2,500 | 2,520 | +10 | +0.4% | 7,300 |
| 2024/05/07 | 2,503 | 2,510 | 2,475 | 2,510 | +44 | +1.8% | 7,900 |
| 2024/05/02 | 2,465 | 2,487 | 2,465 | 2,466 | +2 | +0.1% | 3,400 |
| 2024/05/01 | 2,470 | 2,489 | 2,450 | 2,464 | -6 | -0.2% | 6,900 |
| 2024/04/30 | 2,455 | 2,507 | 2,455 | 2,470 | +43 | +1.8% | 11,700 |
| 2024/04/26 | 2,439 | 2,450 | 2,405 | 2,427 | -35 | -1.4% | 33,800 |
101～
150
件表示中 / 3594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 | 199,100円 | +2.5% | +8.2% | 3.77% | 11.61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 |
| エスティック | 90,800円 | +10.5% | +5.6% | 2.97% | 7.89倍 | 0.94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 |
| タカトリ | 190,300円 | -37.8% | -49.2% | 2.10% | 10.39倍 | 1.05倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
| 岡野バル | 546,000円 | +1.3% | +7.7% | 0.73% | 13.46倍 | 0.82倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
| エーワン精密 | 176,900円 | +12.4% | +71.3% | 5.65% | 41.71倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
