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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,420 | 1,427 | 1,413 | 1,427 | +6 | +0.4% | 300 |
| 2024/04/12 | 1,424 | 1,450 | 1,421 | 1,421 | ±0 | ±0% | 300 |
| 2024/04/11 | 1,421 | 1,421 | 1,421 | 1,421 | -11 | -0.8% | 100 |
| 2024/04/10 | 1,428 | 1,432 | 1,428 | 1,432 | ±0 | ±0% | 2,500 |
| 2024/04/09 | 1,426 | 1,433 | 1,426 | 1,432 | -24 | -1.6% | 1,700 |
| 2024/04/08 | 1,476 | 1,476 | 1,456 | 1,456 | -24 | -1.6% | 200 |
| 2024/04/05 | 1,482 | 1,482 | 1,480 | 1,480 | -10 | -0.7% | 200 |
| 2024/04/04 | 1,490 | 1,490 | 1,490 | 1,490 | - | - | 100 |
| 2024/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/02 | 1,480 | 1,480 | 1,460 | 1,460 | -6 | -0.4% | 1,400 |
| 2024/04/01 | 1,491 | 1,491 | 1,464 | 1,466 | -25 | -1.7% | 400 |
| 2024/03/29 | 1,465 | 1,521 | 1,465 | 1,491 | +26 | +1.8% | 1,700 |
| 2024/03/28 | 1,461 | 1,468 | 1,461 | 1,465 | -56 | -3.7% | 1,900 |
| 2024/03/27 | 1,521 | 1,522 | 1,519 | 1,521 | ±0 | ±0% | 2,000 |
| 2024/03/26 | 1,521 | 1,534 | 1,521 | 1,521 | +1 | +0.1% | 1,700 |
| 2024/03/25 | 1,538 | 1,538 | 1,520 | 1,520 | -18 | -1.2% | 900 |
| 2024/03/22 | 1,534 | 1,538 | 1,534 | 1,538 | +4 | +0.3% | 1,100 |
| 2024/03/21 | 1,534 | 1,534 | 1,522 | 1,534 | ±0 | ±0% | 400 |
| 2024/03/19 | 1,534 | 1,534 | 1,534 | 1,534 | +4 | +0.3% | 200 |
| 2024/03/18 | 1,545 | 1,547 | 1,526 | 1,530 | -15 | -1% | 1,000 |
| 2024/03/15 | 1,545 | 1,545 | 1,545 | 1,545 | +25 | +1.6% | 100 |
| 2024/03/14 | 1,520 | 1,520 | 1,520 | 1,520 | - | - | 100 |
| 2024/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/12 | 1,546 | 1,546 | 1,528 | 1,528 | -11 | -0.7% | 400 |
| 2024/03/11 | 1,539 | 1,539 | 1,539 | 1,539 | +18 | +1.2% | 100 |
| 2024/03/08 | 1,537 | 1,537 | 1,521 | 1,521 | -14 | -0.9% | 300 |
| 2024/03/07 | 1,529 | 1,535 | 1,529 | 1,535 | +24 | +1.6% | 1,100 |
| 2024/03/06 | 1,535 | 1,535 | 1,504 | 1,511 | -48 | -3.1% | 1,200 |
| 2024/03/05 | 1,497 | 1,559 | 1,486 | 1,559 | +54 | +3.6% | 700 |
| 2024/03/04 | 1,505 | 1,505 | 1,505 | 1,505 | +21 | +1.4% | 400 |
| 2024/03/01 | 1,505 | 1,505 | 1,484 | 1,484 | -21 | -1.4% | 500 |
| 2024/02/29 | 1,505 | 1,505 | 1,505 | 1,505 | ±0 | ±0% | 100 |
| 2024/02/28 | 1,500 | 1,505 | 1,500 | 1,505 | +26 | +1.8% | 900 |
| 2024/02/27 | 1,528 | 1,528 | 1,479 | 1,479 | -40 | -2.6% | 1,100 |
| 2024/02/26 | 1,511 | 1,519 | 1,511 | 1,519 | +19 | +1.3% | 300 |
| 2024/02/22 | 1,492 | 1,500 | 1,492 | 1,500 | +9 | +0.6% | 500 |
| 2024/02/21 | 1,491 | 1,492 | 1,491 | 1,491 | -10 | -0.7% | 500 |
| 2024/02/20 | 1,505 | 1,505 | 1,501 | 1,501 | -24 | -1.6% | 200 |
| 2024/02/19 | 1,525 | 1,525 | 1,525 | 1,525 | -4 | -0.3% | 100 |
| 2024/02/16 | 1,500 | 1,529 | 1,499 | 1,529 | +28 | +1.9% | 1,100 |
| 2024/02/15 | 1,512 | 1,512 | 1,501 | 1,501 | -11 | -0.7% | 400 |
| 2024/02/14 | 1,477 | 1,529 | 1,477 | 1,512 | +32 | +2.2% | 1,900 |
| 2024/02/13 | 1,540 | 1,540 | 1,480 | 1,480 | -20 | -1.3% | 500 |
| 2024/02/09 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 300 |
| 2024/02/08 | 1,535 | 1,642 | 1,500 | 1,500 | -49 | -3.2% | 12,200 |
| 2024/02/07 | 1,550 | 1,550 | 1,549 | 1,549 | -2 | -0.1% | 1,600 |
| 2024/02/06 | 1,550 | 1,551 | 1,510 | 1,551 | +2 | +0.1% | 1,300 |
| 2024/02/05 | 1,530 | 1,560 | 1,512 | 1,549 | +9 | +0.6% | 3,600 |
| 2024/02/02 | 1,490 | 1,540 | 1,489 | 1,540 | +81 | +5.6% | 4,500 |
| 2024/02/01 | 1,469 | 1,469 | 1,459 | 1,459 | -29 | -1.9% | 400 |
151～
200
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
