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 |
|---|---|---|---|---|---|---|---|
| 2017/03/30 | 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 |
| 2017/02/15 | 1,690 | 1,719 | 1,690 | 1,700 | +10 | +0.6% | 1,700 |
| 2017/02/14 | 1,710 | 1,710 | 1,670 | 1,690 | -18 | -1.1% | 1,900 |
| 2017/02/13 | 1,682 | 1,714 | 1,677 | 1,708 | +52 | +3.1% | 2,500 |
| 2017/02/10 | 1,672 | 1,699 | 1,654 | 1,656 | -16 | -1% | 1,400 |
| 2017/02/09 | 1,750 | 1,750 | 1,651 | 1,672 | -83 | -4.7% | 3,600 |
| 2017/02/08 | 1,838 | 1,838 | 1,754 | 1,755 | -93 | -5% | 7,000 |
| 2017/02/07 | 1,804 | 1,848 | 1,804 | 1,848 | +48 | +2.7% | 4,700 |
| 2017/02/06 | 1,809 | 1,809 | 1,800 | 1,800 | ±0 | ±0% | 700 |
| 2017/02/03 | 1,775 | 1,800 | 1,775 | 1,800 | +25 | +1.4% | 900 |
| 2017/02/02 | 1,775 | 1,775 | 1,753 | 1,775 | +1 | +0.1% | 1,300 |
| 2017/02/01 | 1,775 | 1,775 | 1,770 | 1,774 | -1 | -0.1% | 1,800 |
| 2017/01/31 | 1,730 | 1,775 | 1,712 | 1,775 | +45 | +2.6% | 2,400 |
| 2017/01/30 | 1,700 | 1,730 | 1,681 | 1,730 | +29 | +1.7% | 2,900 |
| 2017/01/27 | 1,673 | 1,701 | 1,666 | 1,701 | +40 | +2.4% | 2,400 |
| 2017/01/26 | 1,675 | 1,675 | 1,661 | 1,661 | ±0 | ±0% | 1,600 |
| 2017/01/25 | 1,661 | 1,661 | 1,661 | 1,661 | - | - | 600 |
| 2017/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/23 | 1,675 | 1,675 | 1,675 | 1,675 | +40 | +2.4% | 200 |
| 2017/01/20 | 1,641 | 1,663 | 1,635 | 1,635 | -46 | -2.7% | 800 |
| 2017/01/19 | 1,643 | 1,681 | 1,625 | 1,681 | +29 | +1.8% | 2,100 |
2001～
2050
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
