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 |
|---|---|---|---|---|---|---|---|
| 2023/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/20 | 1,361 | 1,402 | 1,361 | 1,402 | +11 | +0.8% | 800 |
| 2023/09/19 | 1,391 | 1,391 | 1,391 | 1,391 | ±0 | ±0% | 200 |
| 2023/09/15 | 1,373 | 1,393 | 1,363 | 1,391 | - | - | 500 |
| 2023/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/13 | 1,392 | 1,403 | 1,392 | 1,403 | -19 | -1.3% | 400 |
| 2023/09/12 | 1,389 | 1,422 | 1,380 | 1,422 | - | - | 900 |
| 2023/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/08 | 1,370 | 1,388 | 1,370 | 1,388 | +19 | +1.4% | 500 |
| 2023/09/07 | 1,369 | 1,399 | 1,369 | 1,369 | -30 | -2.1% | 900 |
| 2023/09/06 | 1,397 | 1,399 | 1,397 | 1,399 | +29 | +2.1% | 300 |
| 2023/09/05 | 1,353 | 1,370 | 1,353 | 1,370 | - | - | 300 |
| 2023/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/01 | 1,370 | 1,370 | 1,350 | 1,369 | -1 | -0.1% | 600 |
| 2023/08/31 | 1,350 | 1,370 | 1,350 | 1,370 | +20 | +1.5% | 2,800 |
| 2023/08/30 | 1,350 | 1,350 | 1,340 | 1,350 | +20 | +1.5% | 3,800 |
| 2023/08/29 | 1,330 | 1,330 | 1,330 | 1,330 | +15 | +1.1% | 100 |
| 2023/08/28 | 1,330 | 1,330 | 1,315 | 1,315 | - | - | 500 |
| 2023/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/24 | 1,300 | 1,300 | 1,300 | 1,300 | -30 | -2.3% | 300 |
| 2023/08/23 | 1,350 | 1,350 | 1,320 | 1,330 | - | - | 600 |
| 2023/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/21 | 1,335 | 1,340 | 1,335 | 1,339 | +29 | +2.2% | 1,400 |
| 2023/08/18 | 1,284 | 1,310 | 1,284 | 1,310 | ±0 | ±0% | 200 |
| 2023/08/17 | 1,300 | 1,310 | 1,300 | 1,310 | - | - | 400 |
| 2023/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/15 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 100 |
| 2023/08/14 | 1,322 | 1,330 | 1,322 | 1,330 | +28 | +2.2% | 1,400 |
| 2023/08/10 | 1,287 | 1,302 | 1,287 | 1,302 | +21 | +1.6% | 300 |
| 2023/08/09 | 1,280 | 1,281 | 1,280 | 1,281 | ±0 | ±0% | 700 |
| 2023/08/08 | 1,324 | 1,324 | 1,281 | 1,281 | -43 | -3.2% | 1,400 |
| 2023/08/07 | 1,324 | 1,324 | 1,324 | 1,324 | - | - | 100 |
| 2023/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/03 | 1,305 | 1,305 | 1,305 | 1,305 | +23 | +1.8% | 100 |
| 2023/08/02 | 1,304 | 1,304 | 1,282 | 1,282 | -20 | -1.5% | 200 |
| 2023/08/01 | 1,305 | 1,305 | 1,278 | 1,302 | -3 | -0.2% | 400 |
| 2023/07/31 | 1,305 | 1,305 | 1,305 | 1,305 | - | - | 200 |
| 2023/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/26 | 1,305 | 1,305 | 1,305 | 1,305 | ±0 | ±0% | 400 |
| 2023/07/25 | 1,275 | 1,305 | 1,275 | 1,305 | +32 | +2.5% | 200 |
| 2023/07/24 | 1,273 | 1,273 | 1,273 | 1,273 | +1 | +0.1% | 200 |
| 2023/07/21 | 1,272 | 1,272 | 1,272 | 1,272 | ±0 | ±0% | 200 |
| 2023/07/20 | 1,272 | 1,272 | 1,272 | 1,272 | -19 | -1.5% | 500 |
| 2023/07/19 | 1,305 | 1,305 | 1,291 | 1,291 | -14 | -1.1% | 800 |
| 2023/07/18 | 1,305 | 1,305 | 1,305 | 1,305 | ±0 | ±0% | 200 |
| 2023/07/14 | 1,305 | 1,305 | 1,305 | 1,305 | - | - | 100 |
| 2023/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/12 | 1,295 | 1,295 | 1,295 | 1,295 | ±0 | ±0% | 100 |
| 2023/07/11 | 1,305 | 1,305 | 1,295 | 1,295 | - | - | 300 |
451～
500
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
