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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,460 | 1,460 | 1,430 | 1,450 | -20 | -1.4% | 3,600 |
| 2024/06/25 | 1,461 | 1,470 | 1,461 | 1,470 | +9 | +0.6% | 300 |
| 2024/06/24 | 1,461 | 1,461 | 1,461 | 1,461 | - | - | 200 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 1,456 | 1,456 | 1,456 | 1,456 | - | - | 100 |
| 2024/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/18 | 1,430 | 1,430 | 1,430 | 1,430 | -10 | -0.7% | 1,000 |
| 2024/06/17 | 1,438 | 1,440 | 1,438 | 1,440 | +9 | +0.6% | 300 |
| 2024/06/14 | 1,431 | 1,431 | 1,431 | 1,431 | - | - | 100 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/07 | 1,425 | 1,425 | 1,425 | 1,425 | - | - | 300 |
| 2024/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/05 | 1,430 | 1,430 | 1,430 | 1,430 | - | - | 100 |
| 2024/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/03 | 1,433 | 1,433 | 1,433 | 1,433 | +3 | +0.2% | 100 |
| 2024/05/31 | 1,430 | 1,430 | 1,430 | 1,430 | - | - | 100 |
| 2024/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/29 | 1,429 | 1,429 | 1,429 | 1,429 | -30 | -2.1% | 100 |
| 2024/05/28 | 1,459 | 1,459 | 1,459 | 1,459 | -6 | -0.4% | 300 |
| 2024/05/27 | 1,446 | 1,465 | 1,446 | 1,465 | - | - | 300 |
| 2024/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/21 | 1,420 | 1,430 | 1,420 | 1,425 | -25 | -1.7% | 600 |
| 2024/05/20 | 1,460 | 1,490 | 1,450 | 1,450 | - | - | 800 |
| 2024/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/14 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 1,100 |
| 2024/05/13 | 1,451 | 1,451 | 1,450 | 1,450 | -5 | -0.3% | 1,900 |
| 2024/05/10 | 1,480 | 1,542 | 1,455 | 1,455 | -15 | -1% | 2,500 |
| 2024/05/09 | 1,476 | 1,510 | 1,451 | 1,470 | - | - | 3,600 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 1,451 | 1,476 | 1,450 | 1,476 | +27 | +1.9% | 1,500 |
| 2024/05/02 | 1,476 | 1,476 | 1,449 | 1,449 | -26 | -1.8% | 1,500 |
| 2024/05/01 | 1,450 | 1,475 | 1,450 | 1,475 | +38 | +2.6% | 500 |
| 2024/04/30 | 1,475 | 1,475 | 1,434 | 1,437 | -15 | -1% | 3,000 |
| 2024/04/26 | 1,430 | 1,452 | 1,427 | 1,452 | - | - | 500 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 1,400 | 1,427 | 1,400 | 1,427 | - | - | 200 |
| 2024/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/18 | 1,408 | 1,408 | 1,400 | 1,400 | -9 | -0.6% | 300 |
| 2024/04/17 | 1,409 | 1,409 | 1,409 | 1,409 | -3 | -0.2% | 100 |
| 2024/04/16 | 1,415 | 1,415 | 1,412 | 1,412 | -15 | -1.1% | 300 |
| 2024/04/15 | 1,420 | 1,427 | 1,413 | 1,427 | +6 | +0.4% | 300 |
101～
150
件表示中 / 3585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 | 133,000円 | -0.7% | -30.0% | 2.26% | 23.08倍 | 0.30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 | 141,000円 | -12.2% | -45.1% | 2.84% | 9.36倍 | 0.28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 |
| ドライルーブ | 290,000円 | +4.3% | +3.5% | 2.48% | 6.14倍 | 0.40倍 |
|
米ドライルーブ社と技術提携で発足。固体被膜潤滑剤で先駆。受託加工主力。自動車向け多い |
| ポバール興 | 118,100円 | -3.3% | -18.8% | 3.22% | 22.55倍 | 0.54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・樹脂加工技術に強み。中韓タイに工場 |
| 丸東産業 | 188,000円 | +4.2% | -8.9% | - | - | - |
|
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
