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 |
|---|---|---|---|---|---|---|---|
| 2025/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/14 | 1,351 | 1,354 | 1,341 | 1,354 | +14 | +1% | 300 |
| 2025/05/13 | 1,341 | 1,341 | 1,340 | 1,340 | -1 | -0.1% | 400 |
| 2025/05/12 | 1,340 | 1,402 | 1,311 | 1,341 | +1 | +0.1% | 1,400 |
| 2025/05/09 | 1,310 | 1,340 | 1,310 | 1,340 | ±0 | ±0% | 1,100 |
| 2025/05/08 | 1,340 | 1,340 | 1,340 | 1,340 | -5 | -0.4% | 200 |
| 2025/05/07 | 1,340 | 1,345 | 1,340 | 1,345 | +5 | +0.4% | 500 |
| 2025/05/02 | 1,365 | 1,435 | 1,311 | 1,340 | -2 | -0.1% | 19,300 |
| 2025/05/01 | 1,371 | 1,371 | 1,342 | 1,342 | - | - | 500 |
| 2025/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/21 | 1,340 | 1,342 | 1,340 | 1,342 | ±0 | ±0% | 300 |
| 2025/04/18 | 1,384 | 1,413 | 1,342 | 1,342 | -12 | -0.9% | 2,500 |
| 2025/04/17 | 1,370 | 1,413 | 1,354 | 1,354 | - | - | 2,400 |
| 2025/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/15 | 1,368 | 1,368 | 1,340 | 1,340 | -1 | -0.1% | 300 |
| 2025/04/14 | 1,341 | 1,341 | 1,341 | 1,341 | ±0 | ±0% | 100 |
| 2025/04/11 | 1,341 | 1,341 | 1,341 | 1,341 | +1 | +0.1% | 200 |
| 2025/04/10 | 1,301 | 1,340 | 1,301 | 1,340 | +58 | +4.5% | 700 |
| 2025/04/09 | 1,333 | 1,333 | 1,282 | 1,282 | -51 | -3.8% | 200 |
| 2025/04/08 | 1,340 | 1,363 | 1,333 | 1,333 | -7 | -0.5% | 300 |
| 2025/04/07 | 1,341 | 1,341 | 1,291 | 1,340 | -10 | -0.7% | 700 |
| 2025/04/04 | 1,340 | 1,350 | 1,310 | 1,350 | +10 | +0.7% | 400 |
| 2025/04/03 | 1,351 | 1,351 | 1,340 | 1,340 | -11 | -0.8% | 200 |
| 2025/04/02 | 1,368 | 1,368 | 1,351 | 1,351 | -4 | -0.3% | 200 |
| 2025/04/01 | 1,355 | 1,355 | 1,355 | 1,355 | +15 | +1.1% | 100 |
| 2025/03/31 | 1,346 | 1,346 | 1,340 | 1,340 | +13 | +1% | 200 |
| 2025/03/28 | 1,324 | 1,327 | 1,324 | 1,327 | -48 | -3.5% | 700 |
| 2025/03/27 | 1,381 | 1,381 | 1,365 | 1,375 | -2 | -0.1% | 500 |
| 2025/03/26 | 1,381 | 1,381 | 1,370 | 1,377 | +2 | +0.1% | 1,200 |
| 2025/03/25 | 1,380 | 1,380 | 1,375 | 1,375 | -1 | -0.1% | 800 |
| 2025/03/24 | 1,379 | 1,379 | 1,376 | 1,376 | +1 | +0.1% | 500 |
| 2025/03/21 | 1,375 | 1,375 | 1,367 | 1,375 | ±0 | ±0% | 400 |
| 2025/03/19 | 1,370 | 1,375 | 1,370 | 1,375 | +5 | +0.4% | 300 |
| 2025/03/18 | 1,367 | 1,370 | 1,367 | 1,370 | +6 | +0.4% | 300 |
| 2025/03/17 | 1,364 | 1,364 | 1,364 | 1,364 | -12 | -0.9% | 100 |
| 2025/03/14 | 1,376 | 1,376 | 1,376 | 1,376 | +19 | +1.4% | 100 |
| 2025/03/13 | 1,357 | 1,357 | 1,357 | 1,357 | - | - | 300 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 1,373 | 1,373 | 1,357 | 1,357 | -5 | -0.4% | 200 |
| 2025/03/10 | 1,374 | 1,374 | 1,362 | 1,362 | - | - | 300 |
| 2025/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/05 | 1,374 | 1,374 | 1,374 | 1,374 | +19 | +1.4% | 100 |
| 2025/03/04 | 1,355 | 1,355 | 1,355 | 1,355 | -1 | -0.1% | 100 |
| 2025/03/03 | 1,374 | 1,374 | 1,356 | 1,356 | -20 | -1.5% | 400 |
51～
100
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
