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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,602 | 1,602 | 1,602 | 1,602 | +3 | +0.2% | 300 |
| 2017/04/26 | 1,600 | 1,600 | 1,599 | 1,599 | ±0 | ±0% | 1,000 |
| 2017/04/25 | 1,599 | 1,599 | 1,599 | 1,599 | ±0 | ±0% | 100 |
| 2017/04/24 | 1,599 | 1,600 | 1,599 | 1,599 | +3 | +0.2% | 600 |
| 2017/04/21 | 1,605 | 1,605 | 1,596 | 1,596 | ±0 | ±0% | 400 |
| 2017/04/20 | 1,604 | 1,605 | 1,596 | 1,596 | -9 | -0.6% | 700 |
| 2017/04/19 | 1,605 | 1,605 | 1,605 | 1,605 | +25 | +1.6% | 200 |
| 2017/04/18 | 1,602 | 1,602 | 1,580 | 1,580 | -4 | -0.3% | 400 |
| 2017/04/17 | 1,569 | 1,624 | 1,566 | 1,584 | - | - | 1,400 |
| 2017/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/12 | 1,643 | 1,643 | 1,643 | 1,643 | -2 | -0.1% | 1,000 |
| 2017/04/11 | 1,605 | 1,645 | 1,605 | 1,645 | +45 | +2.8% | 200 |
| 2017/04/10 | 1,655 | 1,655 | 1,600 | 1,600 | -49 | -3% | 700 |
| 2017/04/07 | 1,606 | 1,649 | 1,600 | 1,649 | +19 | +1.2% | 600 |
| 2017/04/06 | 1,650 | 1,651 | 1,585 | 1,630 | -29 | -1.7% | 1,500 |
| 2017/04/05 | 1,643 | 1,691 | 1,639 | 1,659 | +34 | +2.1% | 3,700 |
| 2017/04/04 | 1,715 | 1,740 | 1,625 | 1,625 | -128 | -7.3% | 1,300 |
| 2017/04/03 | 1,758 | 1,758 | 1,753 | 1,753 | -5 | -0.3% | 300 |
| 2017/03/31 | 1,702 | 1,768 | 1,702 | 1,758 | +57 | +3.4% | 1,000 |
| 2017/03/30 | 1,709 | 1,709 | 1,701 | 1,701 | +5 | +0.3% | 300 |
| 2017/03/29 | 1,664 | 1,698 | 1,664 | 1,696 | -36 | -2.1% | 1,500 |
| 2017/03/28 | 1,730 | 1,740 | 1,730 | 1,732 | +9 | +0.5% | 1,300 |
| 2017/03/27 | 1,761 | 1,761 | 1,723 | 1,723 | -29 | -1.7% | 2,700 |
| 2017/03/24 | 1,745 | 1,753 | 1,745 | 1,752 | +7 | +0.4% | 500 |
| 2017/03/23 | 1,740 | 1,745 | 1,740 | 1,745 | +5 | +0.3% | 700 |
| 2017/03/22 | 1,750 | 1,750 | 1,740 | 1,740 | -7 | -0.4% | 1,100 |
| 2017/03/21 | 1,753 | 1,753 | 1,746 | 1,747 | ±0 | ±0% | 600 |
| 2017/03/17 | 1,739 | 1,747 | 1,739 | 1,747 | - | - | 400 |
| 2017/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/15 | 1,738 | 1,744 | 1,738 | 1,740 | -19 | -1.1% | 1,000 |
| 2017/03/14 | 1,735 | 1,768 | 1,735 | 1,759 | +20 | +1.2% | 1,200 |
| 2017/03/13 | 1,772 | 1,772 | 1,739 | 1,739 | +7 | +0.4% | 800 |
| 2017/03/10 | 1,755 | 1,755 | 1,732 | 1,732 | ±0 | ±0% | 1,400 |
| 2017/03/09 | 1,762 | 1,762 | 1,732 | 1,732 | -30 | -1.7% | 300 |
| 2017/03/08 | 1,735 | 1,762 | 1,735 | 1,762 | +27 | +1.6% | 1,000 |
| 2017/03/07 | 1,748 | 1,748 | 1,735 | 1,735 | -12 | -0.7% | 1,000 |
| 2017/03/06 | 1,747 | 1,747 | 1,745 | 1,747 | -18 | -1% | 700 |
| 2017/03/03 | 1,791 | 1,791 | 1,755 | 1,765 | +11 | +0.6% | 900 |
| 2017/03/02 | 1,791 | 1,791 | 1,754 | 1,754 | -17 | -1% | 2,100 |
| 2017/03/01 | 1,778 | 1,790 | 1,763 | 1,771 | +10 | +0.6% | 900 |
| 2017/02/28 | 1,770 | 1,770 | 1,761 | 1,761 | -10 | -0.6% | 400 |
| 2017/02/27 | 1,785 | 1,815 | 1,731 | 1,771 | -14 | -0.8% | 2,900 |
| 2017/02/24 | 1,825 | 1,825 | 1,785 | 1,785 | -40 | -2.2% | 400 |
| 2017/02/23 | 1,827 | 1,827 | 1,825 | 1,825 | ±0 | ±0% | 800 |
| 2017/02/22 | 1,824 | 1,825 | 1,750 | 1,825 | +25 | +1.4% | 1,900 |
| 2017/02/21 | 1,773 | 1,800 | 1,773 | 1,800 | +45 | +2.6% | 1,800 |
| 2017/02/20 | 1,727 | 1,755 | 1,727 | 1,755 | +34 | +2% | 500 |
| 2017/02/17 | 1,695 | 1,721 | 1,695 | 1,721 | +19 | +1.1% | 2,000 |
| 2017/02/16 | 1,691 | 1,703 | 1,691 | 1,702 | +2 | +0.1% | 4,600 |
1851～
1900
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
