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 |
|---|---|---|---|---|---|---|---|
| 2017/01/18 | 1,670 | 1,670 | 1,651 | 1,652 | -19 | -1.1% | 500 |
| 2017/01/17 | 1,660 | 1,671 | 1,660 | 1,671 | -22 | -1.3% | 300 |
| 2017/01/16 | 1,693 | 1,693 | 1,693 | 1,693 | ±0 | ±0% | 400 |
| 2017/01/13 | 1,693 | 1,750 | 1,662 | 1,693 | ±0 | ±0% | 2,100 |
| 2017/01/12 | 1,661 | 1,693 | 1,639 | 1,693 | +27 | +1.6% | 1,100 |
| 2017/01/11 | 1,662 | 1,666 | 1,661 | 1,666 | -13 | -0.8% | 500 |
| 2017/01/10 | 1,675 | 1,679 | 1,650 | 1,679 | +39 | +2.4% | 2,200 |
| 2017/01/06 | 1,630 | 1,649 | 1,630 | 1,640 | -30 | -1.8% | 700 |
| 2017/01/05 | 1,675 | 1,675 | 1,637 | 1,670 | +1 | +0.1% | 2,000 |
| 2017/01/04 | 1,627 | 1,669 | 1,621 | 1,669 | +42 | +2.6% | 2,400 |
| 2016/12/30 | 1,670 | 1,670 | 1,600 | 1,627 | -53 | -3.2% | 1,600 |
| 2016/12/29 | 1,746 | 1,746 | 1,650 | 1,680 | -67 | -3.8% | 4,700 |
| 2016/12/28 | 1,750 | 1,810 | 1,747 | 1,747 | -3 | -0.2% | 9,900 |
| 2016/12/27 | 1,699 | 1,750 | 1,666 | 1,750 | +89 | +5.4% | 15,900 |
| 2016/12/26 | 1,621 | 1,690 | 1,621 | 1,661 | +60 | +3.7% | 6,400 |
| 2016/12/22 | 1,647 | 1,647 | 1,600 | 1,601 | -39 | -2.4% | 2,400 |
| 2016/12/21 | 1,625 | 1,650 | 1,625 | 1,640 | +40 | +2.5% | 6,900 |
| 2016/12/20 | 1,523 | 1,600 | 1,523 | 1,600 | +77 | +5.1% | 5,300 |
| 2016/12/19 | 1,520 | 1,560 | 1,520 | 1,523 | +27 | +1.8% | 3,400 |
| 2016/12/16 | 1,478 | 1,504 | 1,467 | 1,496 | +29 | +2% | 3,300 |
| 2016/12/15 | 1,482 | 1,482 | 1,452 | 1,467 | +22 | +1.5% | 600 |
| 2016/12/14 | 1,493 | 1,493 | 1,445 | 1,445 | - | - | 1,300 |
| 2016/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/12/12 | 1,433 | 1,433 | 1,433 | 1,433 | +3 | +0.2% | 400 |
| 2016/12/09 | 1,442 | 1,442 | 1,430 | 1,430 | -20 | -1.4% | 1,000 |
| 2016/12/08 | 1,450 | 1,450 | 1,450 | 1,450 | -1 | -0.1% | 200 |
| 2016/12/07 | 1,451 | 1,451 | 1,451 | 1,451 | +1 | +0.1% | 100 |
| 2016/12/06 | 1,450 | 1,450 | 1,450 | 1,450 | +3 | +0.2% | 1,400 |
| 2016/12/05 | 1,476 | 1,476 | 1,447 | 1,447 | +31 | +2.2% | 700 |
| 2016/12/02 | 1,427 | 1,427 | 1,416 | 1,416 | -11 | -0.8% | 400 |
| 2016/12/01 | 1,480 | 1,482 | 1,426 | 1,427 | -53 | -3.6% | 1,900 |
| 2016/11/30 | 1,450 | 1,480 | 1,450 | 1,480 | +45 | +3.1% | 2,200 |
| 2016/11/29 | 1,430 | 1,435 | 1,430 | 1,435 | +5 | +0.3% | 900 |
| 2016/11/28 | 1,410 | 1,439 | 1,410 | 1,430 | +40 | +2.9% | 1,500 |
| 2016/11/25 | 1,356 | 1,402 | 1,356 | 1,390 | +40 | +3% | 6,700 |
| 2016/11/24 | 1,351 | 1,351 | 1,350 | 1,350 | -5 | -0.4% | 300 |
| 2016/11/22 | 1,355 | 1,355 | 1,355 | 1,355 | +34 | +2.6% | 100 |
| 2016/11/21 | 1,331 | 1,331 | 1,321 | 1,321 | -10 | -0.8% | 400 |
| 2016/11/18 | 1,335 | 1,335 | 1,331 | 1,331 | ±0 | ±0% | 200 |
| 2016/11/17 | 1,353 | 1,353 | 1,331 | 1,331 | -22 | -1.6% | 400 |
| 2016/11/16 | 1,353 | 1,353 | 1,353 | 1,353 | +13 | +1% | 100 |
| 2016/11/15 | 1,340 | 1,340 | 1,340 | 1,340 | -10 | -0.7% | 200 |
| 2016/11/14 | 1,350 | 1,350 | 1,350 | 1,350 | +52 | +4% | 100 |
| 2016/11/11 | 1,275 | 1,298 | 1,275 | 1,298 | +23 | +1.8% | 200 |
| 2016/11/10 | 1,275 | 1,275 | 1,275 | 1,275 | +60 | +4.9% | 1,300 |
| 2016/11/09 | 1,251 | 1,355 | 1,200 | 1,215 | -33 | -2.6% | 9,800 |
| 2016/11/08 | 1,248 | 1,248 | 1,248 | 1,248 | - | - | 100 |
| 2016/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/02 | 1,246 | 1,249 | 1,246 | 1,249 | +19 | +1.5% | 200 |
2051～
2100
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
