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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/10 | 1,461 | 1,461 | 1,461 | 1,461 | +20 | +1.4% | 300 |
| 2017/07/07 | 1,441 | 1,441 | 1,441 | 1,441 | ±0 | ±0% | 100 |
| 2017/07/06 | 1,457 | 1,457 | 1,437 | 1,441 | -16 | -1.1% | 600 |
| 2017/07/05 | 1,446 | 1,457 | 1,446 | 1,457 | -2 | -0.1% | 400 |
| 2017/07/04 | 1,485 | 1,497 | 1,459 | 1,459 | -33 | -2.2% | 1,300 |
| 2017/07/03 | 1,478 | 1,492 | 1,478 | 1,492 | +15 | +1% | 400 |
| 2017/06/30 | 1,477 | 1,477 | 1,477 | 1,477 | ±0 | ±0% | 700 |
| 2017/06/29 | 1,478 | 1,478 | 1,477 | 1,477 | ±0 | ±0% | 1,100 |
| 2017/06/28 | 1,479 | 1,479 | 1,477 | 1,477 | +26 | +1.8% | 500 |
| 2017/06/27 | 1,451 | 1,451 | 1,451 | 1,451 | +1 | +0.1% | 200 |
| 2017/06/26 | 1,450 | 1,450 | 1,450 | 1,450 | +10 | +0.7% | 100 |
| 2017/06/23 | 1,451 | 1,452 | 1,440 | 1,440 | -10 | -0.7% | 1,800 |
| 2017/06/22 | 1,443 | 1,450 | 1,443 | 1,450 | - | - | 200 |
| 2017/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/20 | 1,470 | 1,470 | 1,470 | 1,470 | +1 | +0.1% | 900 |
| 2017/06/19 | 1,451 | 1,469 | 1,450 | 1,469 | +41 | +2.9% | 1,000 |
| 2017/06/16 | 1,460 | 1,460 | 1,422 | 1,428 | - | - | 1,300 |
| 2017/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/14 | 1,461 | 1,461 | 1,461 | 1,461 | - | - | 100 |
| 2017/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/12 | 1,460 | 1,460 | 1,460 | 1,460 | -20 | -1.4% | 200 |
| 2017/06/09 | 1,480 | 1,480 | 1,480 | 1,480 | - | - | 100 |
| 2017/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/06 | 1,463 | 1,463 | 1,461 | 1,461 | -2 | -0.1% | 700 |
| 2017/06/05 | 1,463 | 1,463 | 1,463 | 1,463 | -11 | -0.7% | 200 |
| 2017/06/02 | 1,462 | 1,474 | 1,462 | 1,474 | +12 | +0.8% | 1,100 |
| 2017/06/01 | 1,462 | 1,462 | 1,462 | 1,462 | ±0 | ±0% | 100 |
| 2017/05/31 | 1,466 | 1,466 | 1,461 | 1,462 | -8 | -0.5% | 700 |
| 2017/05/30 | 1,484 | 1,484 | 1,470 | 1,470 | -14 | -0.9% | 500 |
| 2017/05/29 | 1,488 | 1,488 | 1,463 | 1,484 | -8 | -0.5% | 900 |
| 2017/05/26 | 1,489 | 1,492 | 1,473 | 1,492 | +3 | +0.2% | 500 |
| 2017/05/25 | 1,489 | 1,489 | 1,487 | 1,489 | +17 | +1.2% | 400 |
| 2017/05/24 | 1,489 | 1,489 | 1,472 | 1,472 | -3 | -0.2% | 200 |
| 2017/05/23 | 1,476 | 1,480 | 1,475 | 1,475 | ±0 | ±0% | 900 |
| 2017/05/22 | 1,475 | 1,475 | 1,475 | 1,475 | -17 | -1.1% | 200 |
| 2017/05/19 | 1,485 | 1,492 | 1,485 | 1,492 | +21 | +1.4% | 200 |
| 2017/05/18 | 1,480 | 1,484 | 1,471 | 1,471 | -23 | -1.5% | 700 |
| 2017/05/17 | 1,505 | 1,506 | 1,493 | 1,494 | -16 | -1.1% | 1,300 |
| 2017/05/16 | 1,501 | 1,510 | 1,501 | 1,510 | +1 | +0.1% | 700 |
| 2017/05/15 | 1,500 | 1,510 | 1,494 | 1,509 | +3 | +0.2% | 800 |
| 2017/05/12 | 1,521 | 1,524 | 1,490 | 1,506 | -37 | -2.4% | 5,100 |
| 2017/05/11 | 1,398 | 1,551 | 1,398 | 1,543 | -145 | -8.6% | 21,200 |
| 2017/05/10 | 1,680 | 1,710 | 1,680 | 1,688 | +14 | +0.8% | 3,700 |
| 2017/05/09 | 1,671 | 1,674 | 1,640 | 1,674 | +6 | +0.4% | 1,700 |
| 2017/05/08 | 1,643 | 1,671 | 1,643 | 1,668 | +25 | +1.5% | 2,200 |
| 2017/05/02 | 1,620 | 1,645 | 1,620 | 1,643 | +28 | +1.7% | 1,500 |
| 2017/05/01 | 1,619 | 1,619 | 1,580 | 1,615 | +11 | +0.7% | 1,700 |
| 2017/04/28 | 1,600 | 1,604 | 1,591 | 1,604 | +2 | +0.1% | 600 |
1801～
1850
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
