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 |
|---|---|---|---|---|---|---|---|
| 2021/06/24 | 1,455 | 1,455 | 1,455 | 1,455 | ±0 | ±0% | 100 |
| 2021/06/23 | 1,435 | 1,455 | 1,435 | 1,455 | - | - | 600 |
| 2021/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/15 | 1,485 | 1,485 | 1,485 | 1,485 | - | - | 200 |
| 2021/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/11 | 1,480 | 1,480 | 1,480 | 1,480 | +1 | +0.1% | 900 |
| 2021/06/10 | 1,479 | 1,479 | 1,479 | 1,479 | ±0 | ±0% | 100 |
| 2021/06/09 | 1,479 | 1,479 | 1,479 | 1,479 | - | - | 200 |
| 2021/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/07 | 1,450 | 1,479 | 1,450 | 1,479 | - | - | 200 |
| 2021/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/01 | 1,420 | 1,450 | 1,420 | 1,450 | ±0 | ±0% | 300 |
| 2021/05/31 | 1,480 | 1,480 | 1,450 | 1,450 | -30 | -2% | 200 |
| 2021/05/28 | 1,480 | 1,480 | 1,480 | 1,480 | - | - | 1,400 |
| 2021/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/26 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 100 |
| 2021/05/25 | 1,440 | 1,440 | 1,440 | 1,440 | - | - | 100 |
| 2021/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/21 | 1,426 | 1,450 | 1,426 | 1,450 | - | - | 300 |
| 2021/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/13 | 1,456 | 1,456 | 1,456 | 1,456 | ±0 | ±0% | 100 |
| 2021/05/12 | 1,497 | 1,497 | 1,456 | 1,456 | -11 | -0.7% | 300 |
| 2021/05/11 | 1,467 | 1,467 | 1,467 | 1,467 | -30 | -2% | 200 |
| 2021/05/10 | 1,497 | 1,497 | 1,497 | 1,497 | -2 | -0.1% | 100 |
| 2021/05/07 | 1,499 | 1,499 | 1,499 | 1,499 | +24 | +1.6% | 200 |
| 2021/05/06 | 1,495 | 1,495 | 1,475 | 1,475 | -14 | -0.9% | 200 |
| 2021/04/30 | 1,511 | 1,529 | 1,489 | 1,489 | -22 | -1.5% | 1,400 |
| 2021/04/28 | 1,519 | 1,519 | 1,473 | 1,511 | - | - | 700 |
| 2021/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/26 | 1,458 | 1,459 | 1,458 | 1,459 | +1 | +0.1% | 200 |
| 2021/04/23 | 1,475 | 1,480 | 1,458 | 1,458 | - | - | 600 |
| 2021/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/21 | 1,460 | 1,460 | 1,460 | 1,460 | - | - | 100 |
| 2021/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/19 | 1,460 | 1,460 | 1,460 | 1,460 | - | - | 100 |
| 2021/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/12 | 1,433 | 1,449 | 1,433 | 1,449 | -14 | -1% | 200 |
1001～
1050
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
