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 |
|---|---|---|---|---|---|---|---|
| 2024/02/20 | 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 |
| 2024/01/31 | 1,479 | 1,488 | 1,479 | 1,488 | +19 | +1.3% | 400 |
| 2024/01/30 | 1,469 | 1,469 | 1,469 | 1,469 | - | - | 100 |
| 2024/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/26 | 1,450 | 1,469 | 1,450 | 1,469 | +17 | +1.2% | 600 |
| 2024/01/25 | 1,440 | 1,452 | 1,440 | 1,452 | -18 | -1.2% | 1,200 |
| 2024/01/24 | 1,450 | 1,470 | 1,440 | 1,470 | +10 | +0.7% | 600 |
| 2024/01/23 | 1,460 | 1,460 | 1,460 | 1,460 | +13 | +0.9% | 100 |
| 2024/01/22 | 1,447 | 1,447 | 1,447 | 1,447 | - | - | 100 |
| 2024/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/18 | 1,449 | 1,460 | 1,443 | 1,447 | +28 | +2% | 1,400 |
| 2024/01/17 | 1,415 | 1,452 | 1,415 | 1,419 | +10 | +0.7% | 3,000 |
| 2024/01/16 | 1,409 | 1,423 | 1,406 | 1,409 | +4 | +0.3% | 1,300 |
| 2024/01/15 | 1,399 | 1,405 | 1,371 | 1,405 | +5 | +0.4% | 1,300 |
| 2024/01/12 | 1,399 | 1,400 | 1,380 | 1,400 | +10 | +0.7% | 300 |
| 2024/01/11 | 1,389 | 1,400 | 1,389 | 1,390 | +7 | +0.5% | 500 |
| 2024/01/10 | 1,400 | 1,400 | 1,383 | 1,383 | -17 | -1.2% | 300 |
| 2024/01/09 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 400 |
| 2024/01/05 | 1,380 | 1,400 | 1,380 | 1,400 | +20 | +1.4% | 200 |
| 2024/01/04 | 1,376 | 1,380 | 1,360 | 1,380 | +1 | +0.1% | 1,100 |
| 2023/12/29 | 1,356 | 1,379 | 1,356 | 1,379 | - | - | 200 |
| 2023/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/27 | 1,371 | 1,379 | 1,356 | 1,379 | -1 | -0.1% | 1,100 |
| 2023/12/26 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 300 |
| 2023/12/25 | 1,376 | 1,380 | 1,374 | 1,380 | +4 | +0.3% | 1,200 |
| 2023/12/22 | 1,377 | 1,377 | 1,350 | 1,376 | +26 | +1.9% | 300 |
| 2023/12/21 | 1,351 | 1,351 | 1,349 | 1,350 | ±0 | ±0% | 3,200 |
| 2023/12/20 | 1,350 | 1,350 | 1,350 | 1,350 | +1 | +0.1% | 1,500 |
| 2023/12/19 | 1,378 | 1,378 | 1,349 | 1,349 | -31 | -2.2% | 500 |
| 2023/12/18 | 1,380 | 1,380 | 1,380 | 1,380 | +30 | +2.2% | 300 |
| 2023/12/15 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 1,300 |
| 2023/12/14 | 1,373 | 1,373 | 1,340 | 1,350 | - | - | 3,200 |
| 2023/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/12 | 1,370 | 1,370 | 1,363 | 1,363 | - | - | 300 |
| 2023/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
351～
400
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
