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 |
|---|---|---|---|---|---|---|---|
| 2024/01/24 | 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 |
| 2023/12/05 | 1,340 | 1,340 | 1,340 | 1,340 | - | - | 100 |
| 2023/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/01 | 1,360 | 1,360 | 1,341 | 1,341 | -19 | -1.4% | 700 |
| 2023/11/30 | 1,374 | 1,374 | 1,360 | 1,360 | - | - | 400 |
| 2023/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/28 | 1,342 | 1,344 | 1,342 | 1,344 | -23 | -1.7% | 200 |
| 2023/11/27 | 1,397 | 1,397 | 1,367 | 1,367 | -30 | -2.1% | 500 |
| 2023/11/24 | 1,397 | 1,397 | 1,397 | 1,397 | ±0 | ±0% | 900 |
| 2023/11/22 | 1,397 | 1,397 | 1,397 | 1,397 | ±0 | ±0% | 100 |
| 2023/11/21 | 1,372 | 1,397 | 1,371 | 1,397 | +25 | +1.8% | 400 |
| 2023/11/20 | 1,379 | 1,387 | 1,372 | 1,372 | -7 | -0.5% | 300 |
| 2023/11/17 | 1,379 | 1,379 | 1,379 | 1,379 | ±0 | ±0% | 100 |
| 2023/11/16 | 1,379 | 1,379 | 1,379 | 1,379 | ±0 | ±0% | 100 |
| 2023/11/15 | 1,327 | 1,379 | 1,327 | 1,379 | +38 | +2.8% | 14,200 |
| 2023/11/14 | 1,341 | 1,341 | 1,341 | 1,341 | +1 | +0.1% | 300 |
| 2023/11/13 | 1,363 | 1,363 | 1,340 | 1,340 | -23 | -1.7% | 3,700 |
| 2023/11/10 | 1,363 | 1,363 | 1,363 | 1,363 | - | - | 100 |
| 2023/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
401～
450
件表示中 / 3781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 | 138,500円 | +1.2% | +26.9% | - | - | - |
|
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 |
| 大阪油化 | 316,000円 | +6.4% | +268.4% | 1.11% | - | 2.00倍 |
|
混合物から目的物質を分離・精製する精密蒸留が柱。化学等の大手素材メーカーから作業を受託 |
| ポバール興 | 124,000円 | +6.9% | +27.3% | 3.15% | 15.56倍 | 0.57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 | - | +4.2% | +15.1% | - | - | - |
|
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 |
| スガイ化 | 215,800円 | +0.4% | -33.2% | 3.24% | 9.40倍 | 0.38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
該当銘柄がありません
チャート関連のコラム
