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 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 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 |
| 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 |
51～
100
件表示中 / 3456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 | - | -0.7% | -30.0% | - | - | - |
|
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 | 270,000円 | -13.4% | -31.1% | - | - | - |
|
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 | 121,900円 | -3.3% | -18.8% | 3.12% | 23.27倍 | 0.56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
該当銘柄がありません
チャート関連のコラム
