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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 1,349 | 1,351 | 1,349 | 1,351 | +1 | +0.1% | 200 |
| 2022/03/23 | 1,378 | 1,378 | 1,350 | 1,350 | +1 | +0.1% | 200 |
| 2022/03/22 | 1,350 | 1,350 | 1,346 | 1,349 | +8 | +0.6% | 500 |
| 2022/03/18 | 1,327 | 1,341 | 1,327 | 1,341 | +3 | +0.2% | 200 |
| 2022/03/17 | 1,330 | 1,350 | 1,330 | 1,338 | +8 | +0.6% | 1,200 |
| 2022/03/16 | 1,331 | 1,331 | 1,330 | 1,330 | -31 | -2.3% | 200 |
| 2022/03/15 | 1,361 | 1,361 | 1,361 | 1,361 | ±0 | ±0% | 100 |
| 2022/03/14 | 1,332 | 1,361 | 1,332 | 1,361 | - | - | 400 |
| 2022/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/10 | 1,362 | 1,362 | 1,362 | 1,362 | - | - | 100 |
| 2022/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/07 | 1,392 | 1,392 | 1,362 | 1,362 | -31 | -2.2% | 200 |
| 2022/03/04 | 1,393 | 1,393 | 1,393 | 1,393 | +2 | +0.1% | 100 |
| 2022/03/03 | 1,395 | 1,395 | 1,391 | 1,391 | -5 | -0.4% | 400 |
| 2022/03/02 | 1,397 | 1,397 | 1,396 | 1,396 | +46 | +3.4% | 300 |
| 2022/03/01 | 1,341 | 1,350 | 1,341 | 1,350 | +25 | +1.9% | 200 |
| 2022/02/28 | 1,325 | 1,325 | 1,325 | 1,325 | - | - | 300 |
| 2022/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/24 | 1,338 | 1,346 | 1,323 | 1,323 | - | - | 300 |
| 2022/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/21 | 1,318 | 1,341 | 1,318 | 1,338 | - | - | 500 |
| 2022/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/17 | 1,318 | 1,318 | 1,318 | 1,318 | -11 | -0.8% | 100 |
| 2022/02/16 | 1,324 | 1,334 | 1,324 | 1,329 | +6 | +0.5% | 300 |
| 2022/02/15 | 1,333 | 1,333 | 1,323 | 1,323 | -1 | -0.1% | 200 |
| 2022/02/14 | 1,324 | 1,324 | 1,304 | 1,324 | +19 | +1.5% | 500 |
| 2022/02/10 | 1,302 | 1,305 | 1,302 | 1,305 | -11 | -0.8% | 700 |
| 2022/02/09 | 1,389 | 1,389 | 1,310 | 1,316 | -72 | -5.2% | 500 |
| 2022/02/08 | 1,396 | 1,396 | 1,388 | 1,388 | +22 | +1.6% | 800 |
| 2022/02/07 | 1,306 | 1,366 | 1,306 | 1,366 | - | - | 200 |
| 2022/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/03 | 1,316 | 1,316 | 1,286 | 1,316 | +2 | +0.2% | 300 |
| 2022/02/02 | 1,284 | 1,314 | 1,284 | 1,314 | ±0 | ±0% | 400 |
| 2022/02/01 | 1,315 | 1,315 | 1,314 | 1,314 | -1 | -0.1% | 200 |
| 2022/01/31 | 1,319 | 1,319 | 1,315 | 1,315 | +1 | +0.1% | 300 |
| 2022/01/28 | 1,314 | 1,314 | 1,314 | 1,314 | -1 | -0.1% | 100 |
| 2022/01/27 | 1,292 | 1,315 | 1,292 | 1,315 | +26 | +2% | 200 |
| 2022/01/26 | 1,289 | 1,289 | 1,289 | 1,289 | ±0 | ±0% | 600 |
| 2022/01/25 | 1,289 | 1,289 | 1,289 | 1,289 | - | - | 200 |
| 2022/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/14 | 1,332 | 1,340 | 1,318 | 1,319 | -15 | -1.1% | 1,500 |
| 2022/01/13 | 1,315 | 1,342 | 1,315 | 1,334 | +17 | +1.3% | 600 |
| 2022/01/12 | 1,317 | 1,317 | 1,317 | 1,317 | - | - | 100 |
| 2022/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
851～
900
件表示中 / 3781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% | - | - | - |
|
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 | 316,000円 | +6.4% | +268.4% | 1.11% | - | 2.00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 | 124,000円 | +6.9% | +27.3% | 3.15% | 15.56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 | - | +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 | 215,800円 | +0.4% | -33.2% | 3.24% | 9.40倍 | 0.38倍 |
|
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
該当銘柄がありません
チャート関連のコラム
