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 |
|---|---|---|---|---|---|---|---|
| 2017/06/13 | 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 |
| 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 |
1951～
2000
件表示中 / 3716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 | 134,100円 | +1.2% | +26.9% | 2.24% | 18.68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 |
| Ｗａｑｏｏ | 110,500円 | +9.5% | +70.2% | 0.00% | 109.41倍 | 1.91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 |
| タカギセイコー | 131,800円 | -9.6% | +14.8% | 3.79% | 12.67倍 | 0.32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 |
| ポバール興 | 116,300円 | +6.9% | +27.3% | 3.35% | 14.59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 |
| スガイ化 | 211,000円 | +0.4% | -33.2% | 3.32% | 9.19倍 | 0.37倍 |
|
農薬、医薬など各種中間物主体のファインケミカル専業メーカー。電子材料や界面活性剤も |
市場注目の銘柄
チャート関連のコラム
