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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,669 | 1,671 | 1,636 | 1,636 | -30 | -1.8% | 500 |
| 2017/12/05 | 1,664 | 1,666 | 1,664 | 1,666 | +16 | +1% | 400 |
| 2017/12/04 | 1,645 | 1,650 | 1,645 | 1,650 | +27 | +1.7% | 500 |
| 2017/12/01 | 1,640 | 1,640 | 1,623 | 1,623 | -11 | -0.7% | 400 |
| 2017/11/30 | 1,633 | 1,634 | 1,633 | 1,634 | +1 | +0.1% | 400 |
| 2017/11/29 | 1,632 | 1,633 | 1,632 | 1,633 | +13 | +0.8% | 300 |
| 2017/11/28 | 1,617 | 1,621 | 1,617 | 1,620 | +30 | +1.9% | 1,200 |
| 2017/11/27 | 1,630 | 1,630 | 1,550 | 1,590 | -39 | -2.4% | 1,100 |
| 2017/11/24 | 1,629 | 1,629 | 1,611 | 1,629 | +9 | +0.6% | 1,200 |
| 2017/11/22 | 1,619 | 1,620 | 1,612 | 1,620 | +10 | +0.6% | 400 |
| 2017/11/21 | 1,596 | 1,610 | 1,596 | 1,610 | +14 | +0.9% | 300 |
| 2017/11/20 | 1,610 | 1,610 | 1,596 | 1,596 | -21 | -1.3% | 300 |
| 2017/11/17 | 1,619 | 1,619 | 1,617 | 1,617 | +24 | +1.5% | 500 |
| 2017/11/16 | 1,603 | 1,605 | 1,593 | 1,593 | -9 | -0.6% | 700 |
| 2017/11/15 | 1,630 | 1,630 | 1,602 | 1,602 | -28 | -1.7% | 700 |
| 2017/11/14 | 1,633 | 1,633 | 1,630 | 1,630 | ±0 | ±0% | 500 |
| 2017/11/13 | 1,649 | 1,649 | 1,586 | 1,630 | +30 | +1.9% | 1,100 |
| 2017/11/10 | 1,602 | 1,602 | 1,600 | 1,600 | -7 | -0.4% | 700 |
| 2017/11/09 | 1,697 | 1,700 | 1,602 | 1,607 | -10 | -0.6% | 4,200 |
| 2017/11/08 | 1,640 | 1,640 | 1,585 | 1,617 | +97 | +6.4% | 4,000 |
| 2017/11/07 | 1,519 | 1,520 | 1,519 | 1,520 | - | - | 300 |
| 2017/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/02 | 1,510 | 1,510 | 1,500 | 1,500 | -6 | -0.4% | 1,100 |
| 2017/11/01 | 1,515 | 1,515 | 1,506 | 1,506 | -1 | -0.1% | 400 |
| 2017/10/31 | 1,513 | 1,516 | 1,507 | 1,507 | ±0 | ±0% | 800 |
| 2017/10/30 | 1,507 | 1,507 | 1,507 | 1,507 | +2 | +0.1% | 200 |
| 2017/10/27 | 1,505 | 1,505 | 1,505 | 1,505 | +5 | +0.3% | 100 |
| 2017/10/26 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 800 |
| 2017/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/24 | 1,519 | 1,520 | 1,500 | 1,500 | -4 | -0.3% | 900 |
| 2017/10/23 | 1,504 | 1,504 | 1,504 | 1,504 | +4 | +0.3% | 100 |
| 2017/10/20 | 1,510 | 1,510 | 1,500 | 1,500 | -9 | -0.6% | 400 |
| 2017/10/19 | 1,509 | 1,509 | 1,509 | 1,509 | +9 | +0.6% | 100 |
| 2017/10/18 | 1,502 | 1,502 | 1,500 | 1,500 | -3 | -0.2% | 400 |
| 2017/10/17 | 1,504 | 1,504 | 1,503 | 1,503 | - | - | 200 |
| 2017/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/12 | 1,510 | 1,530 | 1,510 | 1,520 | +10 | +0.7% | 2,500 |
| 2017/10/11 | 1,509 | 1,510 | 1,509 | 1,510 | +2 | +0.1% | 300 |
| 2017/10/10 | 1,509 | 1,509 | 1,496 | 1,508 | +18 | +1.2% | 900 |
| 2017/10/06 | 1,490 | 1,490 | 1,490 | 1,490 | +2 | +0.1% | 100 |
| 2017/10/05 | 1,489 | 1,489 | 1,488 | 1,488 | -4 | -0.3% | 1,100 |
| 2017/10/04 | 1,492 | 1,492 | 1,492 | 1,492 | +2 | +0.1% | 400 |
| 2017/10/03 | 1,490 | 1,500 | 1,490 | 1,490 | -24 | -1.6% | 1,100 |
| 2017/10/02 | 1,523 | 1,523 | 1,492 | 1,514 | -1 | -0.1% | 700 |
| 2017/09/29 | 1,513 | 1,515 | 1,513 | 1,515 | +2 | +0.1% | 700 |
| 2017/09/28 | 1,525 | 1,525 | 1,513 | 1,513 | -16 | -1% | 400 |
| 2017/09/27 | 1,491 | 1,529 | 1,490 | 1,529 | - | - | 700 |
| 2017/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/25 | 1,480 | 1,490 | 1,480 | 1,490 | - | - | 1,000 |
1701～
1750
件表示中 / 3586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% | - | - | - |
|
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 | 140,700円 | -12.2% | -45.1% | 2.84% | 9.34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 | 289,700円 | +4.3% | +3.5% | 2.49% | 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 | 118,500円 | -3.3% | -18.8% | 3.21% | 22.62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 | - | +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
該当銘柄がありません
チャート関連のコラム
