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 |
|---|---|---|---|---|---|---|---|
| 2018/05/28 | 1,592 | 1,592 | 1,592 | 1,592 | ±0 | ±0% | 400 |
| 2018/05/25 | 1,592 | 1,592 | 1,592 | 1,592 | -4 | -0.3% | 400 |
| 2018/05/24 | 1,600 | 1,600 | 1,596 | 1,596 | - | - | 300 |
| 2018/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/18 | 1,610 | 1,616 | 1,610 | 1,616 | +6 | +0.4% | 600 |
| 2018/05/17 | 1,599 | 1,610 | 1,599 | 1,610 | +45 | +2.9% | 1,300 |
| 2018/05/16 | 1,565 | 1,565 | 1,565 | 1,565 | -35 | -2.2% | 200 |
| 2018/05/15 | 1,560 | 1,600 | 1,560 | 1,600 | +20 | +1.3% | 800 |
| 2018/05/14 | 1,583 | 1,583 | 1,580 | 1,580 | -20 | -1.3% | 1,000 |
| 2018/05/11 | 1,590 | 1,600 | 1,585 | 1,600 | -42 | -2.6% | 1,200 |
| 2018/05/10 | 1,642 | 1,642 | 1,642 | 1,642 | +36 | +2.2% | 100 |
| 2018/05/09 | 1,605 | 1,606 | 1,605 | 1,606 | -37 | -2.3% | 800 |
| 2018/05/08 | 1,600 | 1,643 | 1,599 | 1,643 | +26 | +1.6% | 1,500 |
| 2018/05/07 | 1,617 | 1,617 | 1,617 | 1,617 | +1 | +0.1% | 200 |
| 2018/05/02 | 1,616 | 1,616 | 1,616 | 1,616 | ±0 | ±0% | 100 |
| 2018/05/01 | 1,622 | 1,622 | 1,616 | 1,616 | -9 | -0.6% | 600 |
| 2018/04/27 | 1,625 | 1,625 | 1,625 | 1,625 | -5 | -0.3% | 100 |
| 2018/04/26 | 1,630 | 1,630 | 1,630 | 1,630 | ±0 | ±0% | 300 |
| 2018/04/25 | 1,630 | 1,630 | 1,630 | 1,630 | - | - | 100 |
| 2018/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/23 | 1,623 | 1,623 | 1,623 | 1,623 | -18 | -1.1% | 200 |
| 2018/04/20 | 1,641 | 1,641 | 1,641 | 1,641 | -9 | -0.5% | 100 |
| 2018/04/19 | 1,626 | 1,650 | 1,626 | 1,650 | +27 | +1.7% | 500 |
| 2018/04/18 | 1,622 | 1,623 | 1,622 | 1,623 | +2 | +0.1% | 200 |
| 2018/04/17 | 1,621 | 1,621 | 1,621 | 1,621 | - | - | 100 |
| 2018/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/12 | 1,616 | 1,655 | 1,616 | 1,655 | -1 | -0.1% | 1,700 |
| 2018/04/11 | 1,656 | 1,656 | 1,656 | 1,656 | +2 | +0.1% | 300 |
| 2018/04/10 | 1,654 | 1,654 | 1,654 | 1,654 | -24 | -1.4% | 200 |
| 2018/04/09 | 1,650 | 1,718 | 1,650 | 1,678 | +15 | +0.9% | 400 |
| 2018/04/06 | 1,663 | 1,663 | 1,663 | 1,663 | -27 | -1.6% | 200 |
| 2018/04/05 | 1,690 | 1,690 | 1,690 | 1,690 | +29 | +1.7% | 200 |
| 2018/04/04 | 1,684 | 1,684 | 1,661 | 1,661 | - | - | 300 |
| 2018/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/02 | 1,724 | 1,724 | 1,724 | 1,724 | -2 | -0.1% | 300 |
| 2018/03/30 | 1,726 | 1,726 | 1,726 | 1,726 | +66 | +4% | 100 |
| 2018/03/29 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 100 |
| 2018/03/28 | 1,696 | 1,696 | 1,651 | 1,660 | -66 | -3.8% | 700 |
| 2018/03/27 | 1,758 | 1,758 | 1,726 | 1,726 | +2 | +0.1% | 400 |
| 2018/03/26 | 1,735 | 1,735 | 1,724 | 1,724 | +22 | +1.3% | 600 |
| 2018/03/23 | 1,701 | 1,702 | 1,701 | 1,702 | -26 | -1.5% | 600 |
| 2018/03/22 | 1,728 | 1,728 | 1,728 | 1,728 | -3 | -0.2% | 100 |
| 2018/03/20 | 1,740 | 1,740 | 1,731 | 1,731 | ±0 | ±0% | 300 |
| 2018/03/19 | 1,736 | 1,749 | 1,731 | 1,731 | +1 | +0.1% | 300 |
| 2018/03/16 | 1,730 | 1,730 | 1,730 | 1,730 | -9 | -0.5% | 100 |
| 2018/03/15 | 1,739 | 1,739 | 1,739 | 1,739 | -3 | -0.2% | 200 |
| 2018/03/14 | 1,737 | 1,742 | 1,737 | 1,742 | -7 | -0.4% | 700 |
1751～
1800
件表示中 / 3750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 | 136,300円 | +1.2% | +26.9% | 2.20% | 18.98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 | 137,900円 | -9.6% | +14.8% | 3.63% | 13.31倍 | 0.34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 | 101,100円 | +9.5% | +70.2% | 0.00% | 98.83倍 | 1.73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 | 120,500円 | +6.9% | +27.3% | 3.24% | 15.12倍 | 0.56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
