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 |
|---|---|---|---|---|---|---|---|
| 2025/09/09 | 1,384 | 1,385 | 1,384 | 1,385 | +7 | +0.5% | 200 |
| 2025/09/08 | 1,356 | 1,378 | 1,356 | 1,378 | +22 | +1.6% | 900 |
| 2025/09/05 | 1,350 | 1,376 | 1,350 | 1,356 | +6 | +0.4% | 1,000 |
| 2025/09/04 | 1,343 | 1,350 | 1,343 | 1,350 | +6 | +0.4% | 200 |
| 2025/09/03 | 1,368 | 1,368 | 1,344 | 1,344 | -28 | -2% | 2,300 |
| 2025/09/02 | 1,373 | 1,373 | 1,372 | 1,372 | -1 | -0.1% | 200 |
| 2025/09/01 | 1,375 | 1,375 | 1,373 | 1,373 | - | - | 400 |
| 2025/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/28 | 1,396 | 1,396 | 1,378 | 1,378 | -6 | -0.4% | 700 |
| 2025/08/27 | 1,384 | 1,384 | 1,384 | 1,384 | +7 | +0.5% | 200 |
| 2025/08/26 | 1,375 | 1,377 | 1,375 | 1,377 | +2 | +0.1% | 200 |
| 2025/08/25 | 1,377 | 1,385 | 1,375 | 1,375 | +16 | +1.2% | 3,700 |
| 2025/08/22 | 1,353 | 1,370 | 1,353 | 1,359 | -24 | -1.7% | 700 |
| 2025/08/21 | 1,340 | 1,383 | 1,339 | 1,383 | +43 | +3.2% | 2,100 |
| 2025/08/20 | 1,350 | 1,350 | 1,319 | 1,340 | -28 | -2% | 4,100 |
| 2025/08/19 | 1,351 | 1,368 | 1,351 | 1,368 | +7 | +0.5% | 200 |
| 2025/08/18 | 1,352 | 1,379 | 1,352 | 1,361 | +11 | +0.8% | 1,300 |
| 2025/08/15 | 1,353 | 1,353 | 1,340 | 1,350 | -3 | -0.2% | 600 |
| 2025/08/14 | 1,342 | 1,353 | 1,342 | 1,353 | +11 | +0.8% | 200 |
| 2025/08/13 | 1,344 | 1,345 | 1,335 | 1,342 | -30 | -2.2% | 2,600 |
| 2025/08/12 | 1,361 | 1,372 | 1,361 | 1,372 | +11 | +0.8% | 300 |
| 2025/08/08 | 1,349 | 1,361 | 1,340 | 1,361 | -40 | -2.9% | 2,800 |
| 2025/08/07 | 1,387 | 1,420 | 1,364 | 1,401 | +17 | +1.2% | 10,000 |
| 2025/08/06 | 1,384 | 1,384 | 1,384 | 1,384 | +2 | +0.1% | 100 |
| 2025/08/05 | 1,385 | 1,385 | 1,382 | 1,382 | +17 | +1.2% | 500 |
| 2025/08/04 | 1,366 | 1,366 | 1,365 | 1,365 | - | - | 300 |
| 2025/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/31 | 1,372 | 1,372 | 1,372 | 1,372 | -17 | -1.2% | 1,000 |
| 2025/07/30 | 1,389 | 1,393 | 1,366 | 1,389 | - | - | 2,200 |
| 2025/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/28 | 1,361 | 1,367 | 1,361 | 1,363 | +2 | +0.1% | 700 |
| 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 |
1～
50
件表示中 / 3780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 | 138,500円 | +1.2% | +26.9% | 2.17% | 19.43倍 | 0.30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 |
| 大阪油化 | 312,500円 | +6.4% | +268.4% | 1.12% | - | 1.98倍 |
|
混合物から目的物質を分離・精製する精密蒸留が柱。化学等の大手素材メーカーから作業を受託 |
| ポバール興 | 124,100円 | +6.9% | +27.3% | 3.14% | 15.57倍 | 0.57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 | 190,100円 | +4.2% | +15.1% | - | - | - |
|
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 |
| スガイ化 | 215,900円 | +0.4% | -33.2% | - | - | - |
|
農薬、医薬など各種中間物主体のファインケミカル専業メーカー。電子材料や界面活性剤も |
市場注目の銘柄
チャート関連のコラム
