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 |
|---|---|---|---|---|---|---|---|
| 2010/07/22 | 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 |
| 2010/06/07 | 172 | 173 | 168 | 171 | -7 | -3.9% | 355,000 |
| 2010/06/04 | 175 | 180 | 175 | 178 | +3 | +1.7% | 312,000 |
| 2010/06/03 | 175 | 176 | 173 | 175 | +3 | +1.7% | 179,000 |
| 2010/06/02 | 172 | 177 | 172 | 172 | -2 | -1.1% | 177,000 |
| 2010/06/01 | 178 | 178 | 173 | 174 | -4 | -2.2% | 272,000 |
| 2010/05/31 | 171 | 178 | 171 | 178 | +6 | +3.5% | 410,000 |
| 2010/05/28 | 171 | 174 | 170 | 172 | +5 | +3% | 382,000 |
| 2010/05/27 | 163 | 167 | 163 | 167 | +1 | +0.6% | 434,000 |
| 2010/05/26 | 170 | 172 | 160 | 166 | -4 | -2.4% | 569,000 |
| 2010/05/25 | 177 | 177 | 169 | 170 | -8 | -4.5% | 450,000 |
| 2010/05/24 | 183 | 183 | 176 | 178 | -6 | -3.3% | 640,000 |
| 2010/05/21 | 185 | 185 | 179 | 184 | -6 | -3.2% | 633,000 |
| 2010/05/20 | 197 | 203 | 188 | 190 | +2 | +1.1% | 1,724,000 |
| 2010/05/19 | 178 | 190 | 171 | 188 | +6 | +3.3% | 954,000 |
| 2010/05/18 | 199 | 199 | 179 | 182 | -12 | -6.2% | 921,000 |
| 2010/05/17 | 208 | 208 | 194 | 194 | -10 | -4.9% | 1,039,000 |
| 2010/05/14 | 203 | 207 | 200 | 204 | +3 | +1.5% | 1,099,000 |
| 2010/05/13 | 206 | 210 | 198 | 201 | -5 | -2.4% | 2,546,000 |
3601～
3650
件表示中 / 3676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 | 179,300円 | +2.5% | +8.2% | 4.18% | 10.34倍 | 0.37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 |
| パンチ | 33,800円 | +6.4% | +5.6% | 5.76% | 11.62倍 | 0.46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 | 67,000円 | +5.3% | +4.2% | 1.04% | 23.77倍 | 0.71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 |
| エーワン精密 | 169,100円 | +4.3% | -10.7% | 5.91% | 98.72倍 | 1.10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 | 61,600円 | +8.4% | -9.0% | 4.38% | 7.83倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
