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 |
|---|---|---|---|---|---|---|---|
| 2022/02/03 | 1,316 | 1,316 | 1,286 | 1,316 | +2 | +0.2% | 300 |
| 2022/02/02 | 1,284 | 1,314 | 1,284 | 1,314 | ±0 | ±0% | 400 |
| 2022/02/01 | 1,315 | 1,315 | 1,314 | 1,314 | -1 | -0.1% | 200 |
| 2022/01/31 | 1,319 | 1,319 | 1,315 | 1,315 | +1 | +0.1% | 300 |
| 2022/01/28 | 1,314 | 1,314 | 1,314 | 1,314 | -1 | -0.1% | 100 |
| 2022/01/27 | 1,292 | 1,315 | 1,292 | 1,315 | +26 | +2% | 200 |
| 2022/01/26 | 1,289 | 1,289 | 1,289 | 1,289 | ±0 | ±0% | 600 |
| 2022/01/25 | 1,289 | 1,289 | 1,289 | 1,289 | - | - | 200 |
| 2022/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/14 | 1,332 | 1,340 | 1,318 | 1,319 | -15 | -1.1% | 1,500 |
| 2022/01/13 | 1,315 | 1,342 | 1,315 | 1,334 | +17 | +1.3% | 600 |
| 2022/01/12 | 1,317 | 1,317 | 1,317 | 1,317 | - | - | 100 |
| 2022/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/07 | 1,347 | 1,347 | 1,340 | 1,347 | - | - | 600 |
| 2022/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/05 | 1,319 | 1,321 | 1,319 | 1,321 | +23 | +1.8% | 400 |
| 2022/01/04 | 1,317 | 1,317 | 1,298 | 1,298 | - | - | 500 |
| 2021/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/29 | 1,282 | 1,287 | 1,282 | 1,287 | -17 | -1.3% | 200 |
| 2021/12/28 | 1,282 | 1,304 | 1,282 | 1,304 | +19 | +1.5% | 400 |
| 2021/12/27 | 1,286 | 1,295 | 1,285 | 1,285 | -1 | -0.1% | 600 |
| 2021/12/24 | 1,300 | 1,300 | 1,286 | 1,286 | -14 | -1.1% | 200 |
| 2021/12/23 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 100 |
| 2021/12/22 | 1,291 | 1,330 | 1,291 | 1,300 | +15 | +1.2% | 700 |
| 2021/12/21 | 1,285 | 1,285 | 1,285 | 1,285 | -25 | -1.9% | 100 |
| 2021/12/20 | 1,281 | 1,310 | 1,281 | 1,310 | ±0 | ±0% | 200 |
| 2021/12/17 | 1,310 | 1,350 | 1,310 | 1,310 | +10 | +0.8% | 1,000 |
| 2021/12/16 | 1,292 | 1,300 | 1,292 | 1,300 | +9 | +0.7% | 200 |
| 2021/12/15 | 1,320 | 1,320 | 1,291 | 1,291 | -29 | -2.2% | 300 |
| 2021/12/14 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 1,300 |
| 2021/12/13 | 1,284 | 1,320 | 1,284 | 1,320 | +37 | +2.9% | 800 |
| 2021/12/10 | 1,283 | 1,283 | 1,283 | 1,283 | -30 | -2.3% | 100 |
| 2021/12/09 | 1,313 | 1,313 | 1,313 | 1,313 | -2 | -0.2% | 200 |
| 2021/12/08 | 1,344 | 1,345 | 1,315 | 1,315 | -5 | -0.4% | 500 |
| 2021/12/07 | 1,291 | 1,320 | 1,278 | 1,320 | ±0 | ±0% | 1,100 |
| 2021/12/06 | 1,265 | 1,320 | 1,265 | 1,320 | +61 | +4.8% | 800 |
| 2021/12/03 | 1,253 | 1,260 | 1,253 | 1,259 | +2 | +0.2% | 2,300 |
| 2021/12/02 | 1,260 | 1,260 | 1,235 | 1,257 | -5 | -0.4% | 1,600 |
| 2021/12/01 | 1,312 | 1,312 | 1,235 | 1,262 | -79 | -5.9% | 8,500 |
| 2021/11/30 | 1,376 | 1,379 | 1,341 | 1,341 | -36 | -2.6% | 800 |
| 2021/11/29 | 1,377 | 1,377 | 1,377 | 1,377 | -3 | -0.2% | 500 |
| 2021/11/26 | 1,361 | 1,380 | 1,361 | 1,380 | +20 | +1.5% | 1,100 |
| 2021/11/25 | 1,353 | 1,360 | 1,353 | 1,360 | - | - | 200 |
| 2021/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/22 | 1,351 | 1,360 | 1,351 | 1,360 | +9 | +0.7% | 300 |
851～
900
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
