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 |
|---|---|---|---|---|---|---|---|
| 2021/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/03 | 1,427 | 1,427 | 1,425 | 1,425 | ±0 | ±0% | 200 |
| 2021/09/02 | 1,431 | 1,431 | 1,425 | 1,425 | -10 | -0.7% | 300 |
| 2021/09/01 | 1,441 | 1,441 | 1,435 | 1,435 | -46 | -3.1% | 500 |
| 2021/08/31 | 1,492 | 1,492 | 1,481 | 1,481 | -12 | -0.8% | 500 |
| 2021/08/30 | 1,495 | 1,495 | 1,493 | 1,493 | +57 | +4% | 400 |
| 2021/08/27 | 1,436 | 1,436 | 1,436 | 1,436 | +2 | +0.1% | 100 |
| 2021/08/26 | 1,434 | 1,434 | 1,434 | 1,434 | +1 | +0.1% | 100 |
| 2021/08/25 | 1,450 | 1,450 | 1,433 | 1,433 | - | - | 300 |
| 2021/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/19 | 1,433 | 1,433 | 1,433 | 1,433 | - | - | 100 |
| 2021/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/16 | 1,434 | 1,434 | 1,426 | 1,426 | +14 | +1% | 200 |
| 2021/08/13 | 1,412 | 1,412 | 1,412 | 1,412 | -30 | -2.1% | 100 |
| 2021/08/12 | 1,441 | 1,442 | 1,441 | 1,442 | - | - | 200 |
| 2021/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/10 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 100 |
| 2021/08/06 | 1,415 | 1,415 | 1,415 | 1,415 | - | - | 100 |
| 2021/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/02 | 1,431 | 1,431 | 1,431 | 1,431 | - | - | 100 |
| 2021/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/29 | 1,431 | 1,431 | 1,431 | 1,431 | - | - | 100 |
| 2021/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/26 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 300 |
| 2021/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/12 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 100 |
| 2021/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/08 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 500 |
| 2021/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/05 | 1,438 | 1,459 | 1,438 | 1,459 | -9 | -0.6% | 400 |
| 2021/07/02 | 1,468 | 1,468 | 1,468 | 1,468 | ±0 | ±0% | 100 |
| 2021/07/01 | 1,467 | 1,468 | 1,467 | 1,468 | +1 | +0.1% | 500 |
| 2021/06/30 | 1,450 | 1,468 | 1,450 | 1,467 | +17 | +1.2% | 400 |
| 2021/06/29 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 700 |
| 2021/06/28 | 1,455 | 1,455 | 1,450 | 1,450 | -5 | -0.3% | 1,500 |
| 2021/06/25 | 1,455 | 1,455 | 1,455 | 1,455 | ±0 | ±0% | 100 |
951～
1000
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
