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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,476 | 1,476 | 1,449 | 1,449 | -26 | -1.8% | 1,500 |
| 2024/05/01 | 1,450 | 1,475 | 1,450 | 1,475 | +38 | +2.6% | 500 |
| 2024/04/30 | 1,475 | 1,475 | 1,434 | 1,437 | -15 | -1% | 3,000 |
| 2024/04/26 | 1,430 | 1,452 | 1,427 | 1,452 | - | - | 500 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 1,400 | 1,427 | 1,400 | 1,427 | - | - | 200 |
| 2024/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/18 | 1,408 | 1,408 | 1,400 | 1,400 | -9 | -0.6% | 300 |
| 2024/04/17 | 1,409 | 1,409 | 1,409 | 1,409 | -3 | -0.2% | 100 |
| 2024/04/16 | 1,415 | 1,415 | 1,412 | 1,412 | -15 | -1.1% | 300 |
| 2024/04/15 | 1,420 | 1,427 | 1,413 | 1,427 | +6 | +0.4% | 300 |
| 2024/04/12 | 1,424 | 1,450 | 1,421 | 1,421 | ±0 | ±0% | 300 |
| 2024/04/11 | 1,421 | 1,421 | 1,421 | 1,421 | -11 | -0.8% | 100 |
| 2024/04/10 | 1,428 | 1,432 | 1,428 | 1,432 | ±0 | ±0% | 2,500 |
| 2024/04/09 | 1,426 | 1,433 | 1,426 | 1,432 | -24 | -1.6% | 1,700 |
| 2024/04/08 | 1,476 | 1,476 | 1,456 | 1,456 | -24 | -1.6% | 200 |
| 2024/04/05 | 1,482 | 1,482 | 1,480 | 1,480 | -10 | -0.7% | 200 |
| 2024/04/04 | 1,490 | 1,490 | 1,490 | 1,490 | - | - | 100 |
| 2024/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/02 | 1,480 | 1,480 | 1,460 | 1,460 | -6 | -0.4% | 1,400 |
| 2024/04/01 | 1,491 | 1,491 | 1,464 | 1,466 | -25 | -1.7% | 400 |
| 2024/03/29 | 1,465 | 1,521 | 1,465 | 1,491 | +26 | +1.8% | 1,700 |
| 2024/03/28 | 1,461 | 1,468 | 1,461 | 1,465 | -56 | -3.7% | 1,900 |
| 2024/03/27 | 1,521 | 1,522 | 1,519 | 1,521 | ±0 | ±0% | 2,000 |
| 2024/03/26 | 1,521 | 1,534 | 1,521 | 1,521 | +1 | +0.1% | 1,700 |
| 2024/03/25 | 1,538 | 1,538 | 1,520 | 1,520 | -18 | -1.2% | 900 |
| 2024/03/22 | 1,534 | 1,538 | 1,534 | 1,538 | +4 | +0.3% | 1,100 |
| 2024/03/21 | 1,534 | 1,534 | 1,522 | 1,534 | ±0 | ±0% | 400 |
| 2024/03/19 | 1,534 | 1,534 | 1,534 | 1,534 | +4 | +0.3% | 200 |
| 2024/03/18 | 1,545 | 1,547 | 1,526 | 1,530 | -15 | -1% | 1,000 |
| 2024/03/15 | 1,545 | 1,545 | 1,545 | 1,545 | +25 | +1.6% | 100 |
| 2024/03/14 | 1,520 | 1,520 | 1,520 | 1,520 | - | - | 100 |
| 2024/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/12 | 1,546 | 1,546 | 1,528 | 1,528 | -11 | -0.7% | 400 |
| 2024/03/11 | 1,539 | 1,539 | 1,539 | 1,539 | +18 | +1.2% | 100 |
| 2024/03/08 | 1,537 | 1,537 | 1,521 | 1,521 | -14 | -0.9% | 300 |
| 2024/03/07 | 1,529 | 1,535 | 1,529 | 1,535 | +24 | +1.6% | 1,100 |
| 2024/03/06 | 1,535 | 1,535 | 1,504 | 1,511 | -48 | -3.1% | 1,200 |
| 2024/03/05 | 1,497 | 1,559 | 1,486 | 1,559 | +54 | +3.6% | 700 |
| 2024/03/04 | 1,505 | 1,505 | 1,505 | 1,505 | +21 | +1.4% | 400 |
| 2024/03/01 | 1,505 | 1,505 | 1,484 | 1,484 | -21 | -1.4% | 500 |
| 2024/02/29 | 1,505 | 1,505 | 1,505 | 1,505 | ±0 | ±0% | 100 |
| 2024/02/28 | 1,500 | 1,505 | 1,500 | 1,505 | +26 | +1.8% | 900 |
| 2024/02/27 | 1,528 | 1,528 | 1,479 | 1,479 | -40 | -2.6% | 1,100 |
| 2024/02/26 | 1,511 | 1,519 | 1,511 | 1,519 | +19 | +1.3% | 300 |
| 2024/02/22 | 1,492 | 1,500 | 1,492 | 1,500 | +9 | +0.6% | 500 |
| 2024/02/21 | 1,491 | 1,492 | 1,491 | 1,491 | -10 | -0.7% | 500 |
| 2024/02/20 | 1,505 | 1,505 | 1,501 | 1,501 | -24 | -1.6% | 200 |
1～
50
件表示中 / 3448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 | 144,900円 | +2.3% | +45.1% | 2.07% | 12.88倍 | 0.35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 |
| スガイ化 | 275,500円 | +7.7% | -11.9% | 2.00% | 12.00倍 | 0.51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 |
| グラフィコ | 379,500円 | +13.5% | +7.5% | 0.00% | 14.84倍 | 1.44倍 |
|
米国社の漂白剤仕入れ販売に加え化粧品・健康食品等の自社品を開発・販売。自社品は生産委託 |
| ポバール興 | 126,500円 | +1.6% | +7.0% | 2.92% | 14.00倍 | 0.59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 |
| 丸東産業 | - | +4.2% | -8.9% | - | - | - |
|
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
