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 |
|---|---|---|---|---|---|---|---|
| 2024/12/11 | 1,352 | 1,361 | 1,352 | 1,361 | - | - | 300 |
| 2024/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/09 | 1,334 | 1,360 | 1,334 | 1,337 | - | - | 500 |
| 2024/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/05 | 1,360 | 1,360 | 1,360 | 1,360 | +15 | +1.1% | 200 |
| 2024/12/04 | 1,330 | 1,345 | 1,330 | 1,345 | - | - | 200 |
| 2024/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/02 | 1,327 | 1,327 | 1,327 | 1,327 | +1 | +0.1% | 100 |
| 2024/11/29 | 1,329 | 1,329 | 1,326 | 1,326 | -3 | -0.2% | 300 |
| 2024/11/28 | 1,330 | 1,330 | 1,329 | 1,329 | -1 | -0.1% | 200 |
| 2024/11/27 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 1,200 |
| 2024/11/26 | 1,331 | 1,331 | 1,330 | 1,330 | - | - | 200 |
| 2024/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/21 | 1,330 | 1,330 | 1,330 | 1,330 | - | - | 100 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/18 | 1,333 | 1,333 | 1,330 | 1,330 | -3 | -0.2% | 500 |
| 2024/11/15 | 1,339 | 1,339 | 1,333 | 1,333 | -2 | -0.1% | 700 |
| 2024/11/14 | 1,332 | 1,335 | 1,332 | 1,335 | +3 | +0.2% | 300 |
| 2024/11/13 | 1,330 | 1,332 | 1,330 | 1,332 | - | - | 500 |
| 2024/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/11 | 1,380 | 1,380 | 1,325 | 1,325 | -25 | -1.9% | 500 |
| 2024/11/08 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 300 |
| 2024/11/07 | 1,352 | 1,352 | 1,350 | 1,350 | - | - | 800 |
| 2024/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/05 | 1,393 | 1,394 | 1,393 | 1,393 | ±0 | ±0% | 500 |
| 2024/11/01 | 1,411 | 1,411 | 1,393 | 1,393 | +42 | +3.1% | 700 |
| 2024/10/31 | 1,351 | 1,351 | 1,351 | 1,351 | +1 | +0.1% | 100 |
| 2024/10/30 | 1,350 | 1,350 | 1,350 | 1,350 | +20 | +1.5% | 300 |
| 2024/10/29 | 1,350 | 1,350 | 1,330 | 1,330 | +3 | +0.2% | 500 |
| 2024/10/28 | 1,327 | 1,327 | 1,327 | 1,327 | -3 | -0.2% | 800 |
| 2024/10/25 | 1,330 | 1,330 | 1,330 | 1,330 | -4 | -0.3% | 100 |
| 2024/10/24 | 1,330 | 1,334 | 1,321 | 1,334 | +3 | +0.2% | 700 |
| 2024/10/23 | 1,343 | 1,343 | 1,331 | 1,331 | -18 | -1.3% | 600 |
| 2024/10/22 | 1,349 | 1,349 | 1,349 | 1,349 | ±0 | ±0% | 100 |
| 2024/10/21 | 1,341 | 1,350 | 1,341 | 1,349 | +8 | +0.6% | 500 |
| 2024/10/18 | 1,350 | 1,350 | 1,341 | 1,341 | ±0 | ±0% | 500 |
| 2024/10/17 | 1,350 | 1,350 | 1,341 | 1,341 | - | - | 400 |
| 2024/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/09 | 1,380 | 1,380 | 1,380 | 1,380 | - | - | 200 |
| 2024/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/04 | 1,380 | 1,380 | 1,380 | 1,380 | - | - | 300 |
| 2024/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/01 | 1,379 | 1,385 | 1,361 | 1,361 | -18 | -1.3% | 300 |
151～
200
件表示中 / 3749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 | 136,100円 | +1.2% | +26.9% | 2.20% | 18.96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 | 134,100円 | -9.6% | +14.8% | 3.73% | 12.89倍 | 0.33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 | 102,000円 | +9.5% | +70.2% | 0.00% | 100.10倍 | 1.75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 | 120,100円 | +6.9% | +27.3% | 3.25% | 15.07倍 | 0.55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
