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 |
|---|---|---|---|---|---|---|---|
| 2010/08/17 | 172 | 175 | 171 | 173 | -1 | -0.6% | 54,000 |
| 2010/08/16 | 173 | 176 | 171 | 174 | ±0 | ±0% | 54,000 |
| 2010/08/13 | 170 | 176 | 169 | 174 | +4 | +2.4% | 108,000 |
| 2010/08/12 | 167 | 171 | 164 | 170 | -2 | -1.2% | 111,000 |
| 2010/08/11 | 176 | 178 | 171 | 172 | -7 | -3.9% | 112,000 |
| 2010/08/10 | 183 | 183 | 178 | 179 | -4 | -2.2% | 165,000 |
| 2010/08/09 | 183 | 187 | 178 | 183 | +5 | +2.8% | 588,000 |
| 2010/08/06 | 174 | 183 | 174 | 178 | +5 | +2.9% | 443,000 |
| 2010/08/05 | 174 | 174 | 172 | 173 | +1 | +0.6% | 64,000 |
| 2010/08/04 | 173 | 173 | 172 | 172 | -2 | -1.1% | 28,000 |
| 2010/08/03 | 172 | 174 | 172 | 174 | +2 | +1.2% | 44,000 |
| 2010/08/02 | 171 | 174 | 171 | 172 | +4 | +2.4% | 66,000 |
| 2010/07/30 | 170 | 170 | 167 | 168 | -2 | -1.2% | 55,000 |
| 2010/07/29 | 174 | 174 | 170 | 170 | -5 | -2.9% | 73,000 |
| 2010/07/28 | 173 | 175 | 172 | 175 | +3 | +1.7% | 67,000 |
| 2010/07/27 | 173 | 174 | 172 | 172 | ±0 | ±0% | 31,000 |
| 2010/07/26 | 172 | 172 | 170 | 172 | +4 | +2.4% | 81,000 |
| 2010/07/23 | 167 | 170 | 167 | 168 | +3 | +1.8% | 61,000 |
| 2010/07/22 | 164 | 167 | 163 | 165 | -1 | -0.6% | 56,000 |
| 2010/07/21 | 170 | 170 | 166 | 166 | -2 | -1.2% | 57,000 |
| 2010/07/20 | 165 | 170 | 165 | 168 | -2 | -1.2% | 51,000 |
| 2010/07/16 | 174 | 174 | 168 | 170 | -8 | -4.5% | 100,000 |
| 2010/07/15 | 181 | 181 | 178 | 178 | -3 | -1.7% | 33,000 |
| 2010/07/14 | 182 | 182 | 179 | 181 | +1 | +0.6% | 80,000 |
| 2010/07/13 | 181 | 182 | 178 | 180 | ±0 | ±0% | 58,000 |
| 2010/07/12 | 179 | 182 | 179 | 180 | +1 | +0.6% | 74,000 |
| 2010/07/09 | 181 | 181 | 179 | 179 | -2 | -1.1% | 64,000 |
| 2010/07/08 | 177 | 186 | 177 | 181 | +9 | +5.2% | 589,000 |
| 2010/07/07 | 176 | 176 | 170 | 172 | -4 | -2.3% | 125,000 |
| 2010/07/06 | 175 | 176 | 172 | 176 | +1 | +0.6% | 51,000 |
| 2010/07/05 | 168 | 176 | 168 | 175 | +5 | +2.9% | 106,000 |
| 2010/07/02 | 166 | 171 | 166 | 170 | +3 | +1.8% | 69,000 |
| 2010/07/01 | 166 | 169 | 164 | 167 | -4 | -2.3% | 217,000 |
| 2010/06/30 | 166 | 176 | 165 | 171 | -3 | -1.7% | 275,000 |
| 2010/06/29 | 178 | 181 | 171 | 174 | -4 | -2.2% | 170,000 |
| 2010/06/28 | 185 | 186 | 178 | 178 | -8 | -4.3% | 154,000 |
| 2010/06/25 | 189 | 189 | 185 | 186 | -3 | -1.6% | 175,000 |
| 2010/06/24 | 191 | 195 | 188 | 189 | +3 | +1.6% | 638,000 |
| 2010/06/23 | 181 | 191 | 180 | 186 | +3 | +1.6% | 527,000 |
| 2010/06/22 | 183 | 183 | 181 | 183 | -1 | -0.5% | 75,000 |
| 2010/06/21 | 179 | 185 | 179 | 184 | +6 | +3.4% | 341,000 |
| 2010/06/18 | 179 | 179 | 176 | 178 | -2 | -1.1% | 135,000 |
| 2010/06/17 | 182 | 182 | 180 | 180 | ±0 | ±0% | 115,000 |
| 2010/06/16 | 183 | 183 | 180 | 180 | ±0 | ±0% | 137,000 |
| 2010/06/15 | 182 | 184 | 180 | 180 | -2 | -1.1% | 145,000 |
| 2010/06/14 | 179 | 185 | 178 | 182 | +4 | +2.2% | 299,000 |
| 2010/06/11 | 177 | 179 | 174 | 178 | +6 | +3.5% | 332,000 |
| 2010/06/10 | 172 | 173 | 171 | 172 | +3 | +1.8% | 104,000 |
| 2010/06/09 | 172 | 177 | 168 | 169 | -3 | -1.7% | 279,000 |
| 2010/06/08 | 170 | 174 | 170 | 172 | +1 | +0.6% | 65,000 |
3501～
3550
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 | 200,600円 | +2.5% | +8.2% | 3.74% | 11.70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 | 89,600円 | +10.5% | +5.6% | 3.01% | 7.79倍 | 0.93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 | 190,000円 | -37.8% | -49.2% | 2.11% | 10.37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 | 566,000円 | +1.3% | +7.7% | 0.71% | 13.95倍 | 0.85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 | 176,600円 | +12.4% | +71.3% | 5.66% | 41.64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
