6316 丸山製作所

株価チャート

2024/02/05

2023/09/07～2024/02/05

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2024
02/05	2,849	2,871	2,780	2,799	+0.57%	21,400	140億7710万	+7.08%	8.59	0.64
02/02	2,772	2,802	2,728	2,783	+1.64%	21,800	139億9663万	+6.83%	8.54	0.64
02/01	2,653	2,765	2,650	2,738	+2.24%	30,100	137億7031万	+5.55%	8.41	0.63
01/31	2,620	2,686	2,615	2,678	+1.9%	14,600	134億6855万	+3.52%	8.22	0.61
01/30	2,661	2,661	2,612	2,628	-0.57%	27,500	132億1708万	+1.86%	8.07	0.6
01/29	2,618	2,663	2,614	2,643	+2.13%	12,500	132億9252万	+2.64%	8.11	0.61
01/26	2,681	2,681	2,583	2,588	-3.11%	23,300	130億1591万	+0.74%	7.95	0.59
01/25	2,613	2,685	2,613	2,671	+1.79%	23,300	134億3334万	+4.17%	8.2	0.61
01/24	2,600	2,646	2,591	2,624	+1.16%	35,900	131億9696万	+2.74%	8.06	0.6
01/23	2,556	2,595	2,540	2,594	+1.61%	25,800	130億4608万	+1.89%	7.96	0.59
01/22	2,491	2,553	2,491	2,553	+2.74%	9,800	128億3988万	+0.43%	7.84	0.58
01/19	2,510	2,529	2,471	2,485	-1.19%	10,000	124億9789万	-2.17%	7.63	0.57
01/18	2,499	2,515	2,467	2,515	+0.64%	12,400	126億4876万	-1.02%	7.72	0.58
01/17	2,528	2,553	2,478	2,499	-1.11%	15,800	125億6830万	-1.5%	7.67	0.57
01/16	2,575	2,575	2,514	2,527	-1.94%	15,100	127億912万	-0.39%	7.76	0.58
01/15	2,546	2,584	2,515	2,577	+1.66%	17,500	129億6058万	+1.58%	7.91	0.59
01/12	2,620	2,620	2,525	2,535	-3.24%	34,600	127億4935万	+0.08%	7.78	0.58
01/11	2,677	2,677	2,609	2,620	-2.13%	17,500	131億7684万	+3.48%	8.04	0.6
01/10	2,697	2,717	2,634	2,677	-0.15%	17,500	134億6352万	+5.89%	8.22	0.61
01/09	2,641	2,684	2,641	2,681	+1.55%	10,500	134億8363万	+6.3%	8.23	0.61
01/05	2,637	2,653	2,615	2,640	+1.27%	9,800	132億7743万	+4.89%	8.11	0.6
01/04	2,598	2,626	2,550	2,607	+0.42%	16,300	131億1146万	+3.7%	8	0.6
2023
12/29	2,560	2,599	2,551	2,596	+1.56%	11,700	130億5614万	+3.34%	7.97	0.6
12/28	2,554	2,592	2,520	2,556	+0.75%	9,900	128億5497万	+2.2%	7.85	0.59
12/27	2,563	2,563	2,510	2,537	-1.01%	10,900	127億5941万	+1.85%	7.79	0.58
12/26	2,539	2,563	2,519	2,563	+1.87%	9,100	128億9017万	+3.31%	7.87	0.59
12/25	2,594	2,610	2,491	2,516	-1.99%	13,500	126億5379万	+1.86%	7.72	0.58
12/22	2,525	2,570	2,516	2,567	+2.52%	14,500	129億1029万	+4.26%	7.88	0.59
12/21	2,487	2,507	2,478	2,504	+0.12%	4,000	125億9344万	+2.16%	7.69	0.58
12/20	2,496	2,530	2,494	2,501	+0.56%	9,200	125億7835万	+2.46%	7.68	0.57
12/19	2,496	2,496	2,456	2,487	+1.18%	6,000	125億794万	+2.35%	7.64	0.57
12/18	2,422	2,463	2,406	2,458	+0.74%	6,000	123億6209万	+1.86%	7.55	0.56
12/15	2,407	2,463	2,407	2,440	+1.04%	10,300	122億7157万	+1.84%	7.49	0.56
12/14	2,500	2,500	2,401	2,415	-3.21%	11,400	121億4583万	+1.47%	7.41	0.55
12/13	2,495	2,515	2,486	2,495	0%	5,200	125億4818万	+5.5%	7.66	0.57
12/12	2,502	2,526	2,477	2,495	-0.8%	8,400	125億4818万	+6.26%	7.66	0.57
12/11	2,454	2,515	2,454	2,515	+3.63%	10,300	126億4876万	+7.89%	7.72	0.58
12/08	2,482	2,482	2,421	2,427	-2.41%	14,600	122億618万	+4.93%	7.45	0.56
12/07	2,501	2,501	2,474	2,487	-1.19%	6,700	125億794万	+8.18%	7.64	0.57
12/06	2,478	2,535	2,478	2,517	+0.92%	12,000	126億5882万	+10.3%	7.73	0.58
12/05	2,475	2,512	2,451	2,494	-0.04%	12,600	125億4315万	+10.21%	7.66	0.57
12/04	2,539	2,543	2,487	2,495	-1.66%	11,600	125億4818万	+10.99%	7.66	0.57
12/01	2,555	2,594	2,531	2,537	+0.24%	17,400	127億5941万	+13.72%	7.79	0.58
11/30	2,543	2,560	2,508	2,531	-0.51%	13,200	127億2923万	+14.42%	7.77	0.58
11/29	2,552	2,583	2,530	2,544	-0.59%	21,900	127億9462万	+16.06%	7.81	0.58
11/28	2,601	2,700	2,542	2,559	-0.62%	75,700	128億7006万	+17.93%	7.86	0.59
11/27	2,404	2,600	2,400	2,575	+11.76%	123,000	129億5052万	+19.77%	7.91	0.59
11/24	2,352	2,353	2,290	2,304	-0.39%	27,900	115億8758万	+8.17%	7.07	0.53
11/22	2,273	2,313	2,273	2,313	+1.72%	16,900	116億3284万	+9.1%	7.1	0.53
11/21	2,300	2,309	2,272	2,274	-1.6%	16,100	114億3670万	+7.77%	6.98	0.52
11/20	2,314	2,345	2,301	2,311	-0.13%	16,900	116億2278万	+9.94%	7.1	0.53
11/17	2,289	2,345	2,289	2,314	+1.09%	17,100	116億3787万	+10.51%	7.1	0.53
11/16	2,251	2,310	2,240	2,289	+1.91%	19,000	115億1214万	+9.63%	7.03	0.53
11/15	2,225	2,277	2,220	2,246	+0.72%	38,800	112億9587万	+7.83%	6.9	0.52
11/14	2,072	2,240	2,037	2,230	+8.46%	96,400	112億1541万	+7.11%	6.85	0.51
11/13	2,066	2,066	2,039	2,056	+0.64%	6,100	103億4030万	-1.15%	6.31	0.47
11/10	2,034	2,043	2,012	2,043	+0.44%	10,100	102億7492万	-1.97%	6.27	0.47
11/09	2,030	2,044	2,014	2,034	+0.2%	14,500	102億2966万	-2.49%	6.24	0.47
11/08	2,082	2,082	2,018	2,030	-1.88%	13,700	102億954万	-3.01%	6.23	0.47
11/07	2,076	2,090	2,057	2,069	-0.62%	14,000	104億568万	-1.57%	6.35	0.48
11/06	2,100	2,100	2,069	2,082	+0.63%	14,300	104億7106万	-1.33%	6.39	0.48
11/02	2,095	2,099	2,061	2,069	-0.43%	6,600	104億568万	-2.36%	6.35	0.48
11/01	2,088	2,091	2,068	2,078	+0.53%	6,600	104億5095万	-2.44%	6.38	0.48
10/31	2,031	2,071	2,018	2,067	+1.82%	20,000	103億9562万	-3.46%	6.35	0.47
10/30	2,111	2,111	2,030	2,030	-4.06%	54,700	102億954万	-5.76%	6.23	0.47
10/27	2,080	2,116	2,080	2,116	+2.27%	7,600	106億4206万	-2.4%	6.5	0.49
10/26	2,049	2,081	2,044	2,069	+0.63%	17,400	104億568万	-5.05%	6.35	0.48
10/25	2,067	2,077	2,044	2,056	+1.28%	10,200	103億4030万	-6.16%	6.31	0.47
10/24	2,018	2,042	1,956	2,030	+0.59%	22,500	102億954万	-7.89%	6.23	0.47
10/23	2,048	2,048	2,002	2,018	-1.85%	15,800	101億4919万	-8.94%	6.2	0.46
10/20	2,067	2,067	2,028	2,056	+0.1%	8,100	103億4030万	-7.64%	6.31	0.47
10/19	2,041	2,067	2,037	2,054	-0.92%	8,600	103億3024万	-8.06%	6.31	0.47
10/18	2,087	2,087	2,035	2,073	+0.58%	10,700	104億2580万	-7.58%	6.36	0.48
10/17	2,070	2,096	2,014	2,061	-0.29%	13,600	103億6545万	-8.4%	6.33	0.47
10/16	2,065	2,088	2,047	2,067	-1.94%	13,700	103億9562万	-8.38%	6.35	0.47
10/13	2,168	2,168	2,097	2,108	-2.77%	10,500	106億183万	-6.89%	6.47	0.48
10/12	2,190	2,190	2,159	2,168	-0.14%	7,800	109億359万	-4.49%	6.66	0.5
10/11	2,206	2,206	2,168	2,171	-1.54%	13,100	109億1867万	-4.49%	6.67	0.5
10/10	2,188	2,238	2,188	2,205	+1.15%	9,400	110億8967万	-3.12%	6.77	0.51
10/06	2,158	2,209	2,147	2,180	+1.02%	17,000	109億6394万	-4.34%	6.69	0.5
10/05	2,127	2,227	2,126	2,158	+2.47%	22,300	108億5329万	-5.35%	6.63	0.5
10/04	2,143	2,182	2,104	2,106	-4.53%	32,700	105億9177万	-7.71%	6.47	0.48
10/03	2,252	2,252	2,198	2,206	-2.43%	18,900	110億9470万	-3.46%	6.77	0.51
10/02	2,256	2,309	2,256	2,261	+0.22%	19,300	113億7131万	-1.01%	6.94	0.52
09/29	2,345	2,345	2,250	2,256	-2.3%	20,900	113億4617万	-1.05%	8.11	0.51
09/28	2,303	2,344	2,292	2,309	-1.41%	22,300	116億1272万	+1.41%	8.3	0.52
09/27	2,351	2,362	2,299	2,342	-0.89%	32,900	117億7869万	+3.08%	8.42	0.53
09/26	2,402	2,402	2,363	2,363	-1.5%	25,400	118億8431万	+4.33%	8.49	0.53
09/25	2,369	2,406	2,366	2,399	+1.27%	16,200	120億6536万	+6.34%	8.62	0.54
09/22	2,383	2,383	2,341	2,369	-0.59%	23,400	119億1448万	+5.52%	8.51	0.54
09/21	2,391	2,425	2,379	2,383	+0.51%	18,100	119億8489万	+6.67%	8.56	0.54
09/20	2,392	2,453	2,360	2,371	-0.88%	34,700	119億2454万	+6.66%	8.52	0.54
09/19	2,325	2,392	2,310	2,392	+2.88%	32,000	120億3016万	+8.04%	8.6	0.54
09/15	2,276	2,335	2,276	2,325	+2.15%	32,600	116億9319万	+5.54%	8.36	0.53
09/14	2,243	2,287	2,231	2,276	+1.25%	11,300	114億4675万	+3.64%	8.18	0.51
09/13	2,274	2,274	2,241	2,248	-1.32%	14,800	113億593万	+2.55%	8.08	0.51
09/12	2,238	2,288	2,238	2,278	+1.83%	26,900	114億5681万	+4.21%	8.19	0.52
09/11	2,234	2,259	2,226	2,237	+0.54%	17,100	112億5061万	+2.8%	8.04	0.51
09/08	2,243	2,253	2,215	2,225	-1.29%	15,400	111億9026万	+2.58%	8	0.5
09/07	2,265	2,280	2,250	2,254	-0.4%	15,400	113億3611万	+4.35%	8.1	0.51

6316 丸山製作所

株価チャート

2023/09/07～2024/02/05

株価推移

開示資料

決算

株式

チャート