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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 1,380 | 1,380 | 1,375 | 1,375 | -1 | -0.1% | 800 |
| 2025/03/24 | 1,379 | 1,379 | 1,376 | 1,376 | +1 | +0.1% | 500 |
| 2025/03/21 | 1,375 | 1,375 | 1,367 | 1,375 | ±0 | ±0% | 400 |
| 2025/03/19 | 1,370 | 1,375 | 1,370 | 1,375 | +5 | +0.4% | 300 |
| 2025/03/18 | 1,367 | 1,370 | 1,367 | 1,370 | +6 | +0.4% | 300 |
| 2025/03/17 | 1,364 | 1,364 | 1,364 | 1,364 | -12 | -0.9% | 100 |
| 2025/03/14 | 1,376 | 1,376 | 1,376 | 1,376 | +19 | +1.4% | 100 |
| 2025/03/13 | 1,357 | 1,357 | 1,357 | 1,357 | - | - | 300 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 1,373 | 1,373 | 1,357 | 1,357 | -5 | -0.4% | 200 |
| 2025/03/10 | 1,374 | 1,374 | 1,362 | 1,362 | - | - | 300 |
| 2025/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/05 | 1,374 | 1,374 | 1,374 | 1,374 | +19 | +1.4% | 100 |
| 2025/03/04 | 1,355 | 1,355 | 1,355 | 1,355 | -1 | -0.1% | 100 |
| 2025/03/03 | 1,374 | 1,374 | 1,356 | 1,356 | -20 | -1.5% | 400 |
| 2025/02/28 | 1,376 | 1,376 | 1,372 | 1,376 | - | - | 500 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 1,393 | 1,393 | 1,376 | 1,376 | -19 | -1.4% | 600 |
| 2025/02/25 | 1,361 | 1,395 | 1,361 | 1,395 | - | - | 400 |
| 2025/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/20 | 1,342 | 1,342 | 1,342 | 1,342 | ±0 | ±0% | 300 |
| 2025/02/19 | 1,343 | 1,343 | 1,342 | 1,342 | ±0 | ±0% | 500 |
| 2025/02/18 | 1,350 | 1,350 | 1,342 | 1,342 | +2 | +0.1% | 300 |
| 2025/02/17 | 1,340 | 1,340 | 1,340 | 1,340 | - | - | 300 |
| 2025/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/13 | 1,310 | 1,334 | 1,310 | 1,334 | +24 | +1.8% | 500 |
| 2025/02/12 | 1,310 | 1,310 | 1,310 | 1,310 | - | - | 100 |
| 2025/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/07 | 1,304 | 1,305 | 1,304 | 1,304 | ±0 | ±0% | 400 |
| 2025/02/06 | 1,330 | 1,330 | 1,304 | 1,304 | - | - | 600 |
| 2025/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/04 | 1,341 | 1,341 | 1,333 | 1,341 | +1 | +0.1% | 900 |
| 2025/02/03 | 1,353 | 1,353 | 1,340 | 1,340 | ±0 | ±0% | 800 |
| 2025/01/31 | 1,340 | 1,349 | 1,340 | 1,340 | ±0 | ±0% | 600 |
| 2025/01/30 | 1,340 | 1,346 | 1,340 | 1,340 | - | - | 1,200 |
| 2025/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/27 | 1,334 | 1,334 | 1,333 | 1,333 | - | - | 300 |
| 2025/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/23 | 1,335 | 1,335 | 1,333 | 1,333 | -1 | -0.1% | 400 |
| 2025/01/22 | 1,336 | 1,336 | 1,334 | 1,334 | - | - | 300 |
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 1,335 | 1,335 | 1,335 | 1,335 | -18 | -1.3% | 300 |
| 2025/01/17 | 1,353 | 1,353 | 1,353 | 1,353 | +13 | +1% | 100 |
| 2025/01/16 | 1,340 | 1,340 | 1,340 | 1,340 | +1 | +0.1% | 100 |
| 2025/01/15 | 1,336 | 1,339 | 1,336 | 1,339 | +3 | +0.2% | 200 |
| 2025/01/14 | 1,336 | 1,336 | 1,336 | 1,336 | ±0 | ±0% | 100 |
| 2025/01/10 | 1,335 | 1,336 | 1,335 | 1,336 | +2 | +0.1% | 200 |
| 2025/01/09 | 1,334 | 1,334 | 1,334 | 1,334 | +4 | +0.3% | 300 |
51～
100
件表示中 / 3715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 | 135,000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 |
| Ｗａｑｏｏ | 109,600円 | +9.5% | +70.2% | 0.00% | 108.51倍 | 1.90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 |
| タカギセイコー | 132,600円 | -9.6% | +14.8% | 3.77% | 12.74倍 | 0.32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 |
| ポバール興 | 116,300円 | +6.9% | +27.3% | 3.35% | 14.59倍 | 0.54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 |
| スガイ化 | 211,100円 | +0.4% | -33.2% | - | - | - |
|
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
