丸尾カルシウムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 1,360 | 1,361 | 1,360 | 1,361 | -7 | -0.5% | 400 |
| 2025/07/24 | 1,365 | 1,368 | 1,365 | 1,368 | +10 | +0.7% | 200 |
| 2025/07/23 | 1,358 | 1,358 | 1,358 | 1,358 | - | - | 200 |
| 2025/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/18 | 1,382 | 1,382 | 1,354 | 1,354 | +2 | +0.1% | 200 |
| 2025/07/17 | 1,352 | 1,352 | 1,352 | 1,352 | -18 | -1.3% | 700 |
| 2025/07/16 | 1,349 | 1,380 | 1,349 | 1,370 | +22 | +1.6% | 700 |
| 2025/07/15 | 1,371 | 1,371 | 1,348 | 1,348 | -23 | -1.7% | 300 |
| 2025/07/14 | 1,371 | 1,371 | 1,371 | 1,371 | - | - | 200 |
| 2025/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/08 | 1,331 | 1,331 | 1,331 | 1,331 | - | - | 800 |
| 2025/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/03 | 1,358 | 1,362 | 1,358 | 1,361 | -5 | -0.4% | 400 |
| 2025/07/02 | 1,414 | 1,414 | 1,365 | 1,366 | -7 | -0.5% | 2,800 |
| 2025/07/01 | 1,355 | 1,373 | 1,355 | 1,373 | +18 | +1.3% | 700 |
| 2025/06/30 | 1,343 | 1,355 | 1,343 | 1,355 | +12 | +0.9% | 300 |
| 2025/06/27 | 1,343 | 1,343 | 1,343 | 1,343 | ±0 | ±0% | 300 |
| 2025/06/26 | 1,343 | 1,343 | 1,343 | 1,343 | - | - | 100 |
| 2025/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/23 | 1,343 | 1,343 | 1,343 | 1,343 | +13 | +1% | 100 |
| 2025/06/20 | 1,326 | 1,330 | 1,326 | 1,330 | +4 | +0.3% | 200 |
| 2025/06/19 | 1,340 | 1,340 | 1,326 | 1,326 | -14 | -1% | 200 |
| 2025/06/18 | 1,340 | 1,340 | 1,340 | 1,340 | +1 | +0.1% | 100 |
| 2025/06/17 | 1,318 | 1,339 | 1,318 | 1,339 | +1 | +0.1% | 500 |
| 2025/06/16 | 1,341 | 1,341 | 1,338 | 1,338 | - | - | 300 |
| 2025/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/12 | 1,342 | 1,342 | 1,342 | 1,342 | -2 | -0.1% | 300 |
| 2025/06/11 | 1,344 | 1,344 | 1,344 | 1,344 | - | - | 200 |
| 2025/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/09 | 1,350 | 1,350 | 1,341 | 1,341 | - | - | 200 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 100 |
| 2025/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/02 | 1,372 | 1,372 | 1,372 | 1,372 | ±0 | ±0% | 100 |
| 2025/05/30 | 1,341 | 1,372 | 1,341 | 1,372 | +32 | +2.4% | 200 |
| 2025/05/29 | 1,349 | 1,349 | 1,320 | 1,340 | -39 | -2.8% | 900 |
| 2025/05/28 | 1,359 | 1,379 | 1,359 | 1,379 | - | - | 1,300 |
| 2025/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/23 | 1,341 | 1,341 | 1,314 | 1,314 | - | - | 200 |
| 2025/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/21 | 1,352 | 1,352 | 1,352 | 1,352 | -6 | -0.4% | 100 |
| 2025/05/20 | 1,358 | 1,358 | 1,358 | 1,358 | +4 | +0.3% | 100 |
| 2025/05/19 | 1,354 | 1,354 | 1,354 | 1,354 | - | - | 200 |
| 2025/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 3749件
類似銘柄と比較する
現在ご覧いただいている「丸尾カル」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 |
|---|---|---|---|---|---|---|---|---|
| 丸尾カル | 136,100円 | +1.2% | +26.9% | 2.20% | 18.96倍 | 0.29倍 |
|
合成樹脂、塗料など向け工業用カルシウム（補強剤）専門メーカー。製販２子会社で中国進出 |
| タカギセイコー | 134,100円 | -9.6% | +14.8% | 3.73% | 12.89倍 | 0.33倍 |
|
工業用プラスチック成形品や成形用金型メーカー。２輪、４輪車両向けが主力、通信機器向けも |
| Ｗａｑｏｏ | 102,000円 | +9.5% | +70.2% | 0.00% | 100.10倍 | 1.75倍 |
|
基礎化粧品のファブレスメーカー。血液由来加工受託にも参入。実質筆頭株主はＳＢＣグループ |
| ポバール興 | 120,100円 | +6.9% | +27.3% | 3.25% | 15.07倍 | 0.55倍 |
|
カスタム品の工業用ベルトとガラス等研磨材が柱。接着・樹脂加工に強み。中国、タイに工場 |
| 丸東産業 | 188,800円 | +4.2% | +15.1% | 2.12% | 8.44倍 | 0.32倍 |
|
食品包装材料中堅。フィルム製造・ラミネートの一貫体制。包装用機械も手がけ、アジアに展開 |
市場注目の銘柄
チャート関連のコラム
