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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 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 |
| 2024/11/13 | 2,239 | 2,239 | 2,198 | 2,198 | -22 | -1% | 2,700 |
| 2024/11/12 | 2,227 | 2,231 | 2,209 | 2,220 | +12 | +0.5% | 2,700 |
| 2024/11/11 | 2,200 | 2,211 | 2,197 | 2,208 | -7 | -0.3% | 3,400 |
| 2024/11/08 | 2,218 | 2,227 | 2,200 | 2,215 | -5 | -0.2% | 3,300 |
| 2024/11/07 | 2,174 | 2,239 | 2,174 | 2,220 | +47 | +2.2% | 7,600 |
| 2024/11/06 | 2,180 | 2,186 | 2,160 | 2,173 | +14 | +0.6% | 4,100 |
| 2024/11/05 | 2,158 | 2,160 | 2,134 | 2,159 | +25 | +1.2% | 2,400 |
| 2024/11/01 | 2,143 | 2,159 | 2,131 | 2,134 | -12 | -0.6% | 4,700 |
| 2024/10/31 | 2,162 | 2,165 | 2,140 | 2,146 | -16 | -0.7% | 7,500 |
| 2024/10/30 | 2,194 | 2,194 | 2,147 | 2,162 | -48 | -2.2% | 29,900 |
| 2024/10/29 | 2,162 | 2,215 | 2,162 | 2,210 | +30 | +1.4% | 11,400 |
| 2024/10/28 | 2,124 | 2,202 | 2,118 | 2,180 | +6 | +0.3% | 24,200 |
| 2024/10/25 | 2,240 | 2,240 | 2,140 | 2,174 | -31 | -1.4% | 11,300 |
| 2024/10/24 | 2,235 | 2,235 | 2,183 | 2,205 | -31 | -1.4% | 12,700 |
| 2024/10/23 | 2,226 | 2,256 | 2,217 | 2,236 | +14 | +0.6% | 6,000 |
| 2024/10/22 | 2,255 | 2,255 | 2,217 | 2,222 | -33 | -1.5% | 8,200 |
| 2024/10/21 | 2,260 | 2,266 | 2,241 | 2,255 | +5 | +0.2% | 4,900 |
| 2024/10/18 | 2,222 | 2,250 | 2,222 | 2,250 | +35 | +1.6% | 5,600 |
| 2024/10/17 | 2,227 | 2,232 | 2,215 | 2,215 | -5 | -0.2% | 4,200 |
| 2024/10/16 | 2,228 | 2,274 | 2,220 | 2,220 | -8 | -0.4% | 7,000 |
| 2024/10/15 | 2,182 | 2,232 | 2,176 | 2,228 | +46 | +2.1% | 10,500 |
| 2024/10/11 | 2,226 | 2,231 | 2,171 | 2,182 | -43 | -1.9% | 12,200 |
| 2024/10/10 | 2,218 | 2,249 | 2,200 | 2,225 | +2 | +0.1% | 17,800 |
| 2024/10/09 | 2,371 | 2,385 | 2,222 | 2,223 | -197 | -8.1% | 63,500 |
101～
150
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
