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 |
|---|---|---|---|---|---|---|---|
| 2021/04/09 | 1,463 | 1,463 | 1,463 | 1,463 | +1 | +0.1% | 100 |
| 2021/04/08 | 1,462 | 1,462 | 1,462 | 1,462 | ±0 | ±0% | 700 |
| 2021/04/07 | 1,462 | 1,462 | 1,462 | 1,462 | ±0 | ±0% | 200 |
| 2021/04/06 | 1,475 | 1,475 | 1,462 | 1,462 | -13 | -0.9% | 200 |
| 2021/04/05 | 1,475 | 1,475 | 1,475 | 1,475 | - | - | 200 |
| 2021/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/01 | 1,470 | 1,470 | 1,440 | 1,446 | -64 | -4.2% | 500 |
| 2021/03/31 | 1,510 | 1,510 | 1,510 | 1,510 | ±0 | ±0% | 100 |
| 2021/03/30 | 1,510 | 1,510 | 1,505 | 1,510 | -31 | -2% | 300 |
| 2021/03/29 | 1,520 | 1,541 | 1,520 | 1,541 | +21 | +1.4% | 1,400 |
| 2021/03/26 | 1,519 | 1,520 | 1,519 | 1,520 | +1 | +0.1% | 500 |
| 2021/03/25 | 1,515 | 1,519 | 1,515 | 1,519 | +44 | +3% | 300 |
| 2021/03/24 | 1,500 | 1,515 | 1,475 | 1,475 | -8 | -0.5% | 1,100 |
| 2021/03/23 | 1,483 | 1,483 | 1,483 | 1,483 | -37 | -2.4% | 200 |
| 2021/03/22 | 1,520 | 1,520 | 1,520 | 1,520 | - | - | 600 |
| 2021/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/18 | 1,518 | 1,520 | 1,518 | 1,520 | +1 | +0.1% | 300 |
| 2021/03/17 | 1,477 | 1,519 | 1,477 | 1,519 | +42 | +2.8% | 400 |
| 2021/03/16 | 1,515 | 1,520 | 1,458 | 1,477 | -33 | -2.2% | 1,000 |
| 2021/03/15 | 1,470 | 1,510 | 1,470 | 1,510 | - | - | 700 |
| 2021/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/11 | 1,470 | 1,510 | 1,470 | 1,510 | +10 | +0.7% | 2,400 |
| 2021/03/10 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 100 |
| 2021/03/09 | 1,490 | 1,500 | 1,471 | 1,500 | +5 | +0.3% | 1,100 |
| 2021/03/08 | 1,495 | 1,495 | 1,495 | 1,495 | - | - | 900 |
| 2021/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/04 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 100 |
| 2021/03/03 | 1,490 | 1,490 | 1,490 | 1,490 | +20 | +1.4% | 200 |
| 2021/03/02 | 1,470 | 1,470 | 1,470 | 1,470 | -20 | -1.3% | 100 |
| 2021/03/01 | 1,471 | 1,490 | 1,471 | 1,490 | +35 | +2.4% | 300 |
| 2021/02/26 | 1,450 | 1,455 | 1,450 | 1,455 | - | - | 900 |
| 2021/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/24 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 100 |
| 2021/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/19 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 100 |
| 2021/02/18 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 100 |
| 2021/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/16 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 100 |
| 2021/02/15 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 200 |
| 2021/02/12 | 1,445 | 1,450 | 1,445 | 1,450 | +25 | +1.8% | 500 |
| 2021/02/10 | 1,425 | 1,425 | 1,425 | 1,425 | +17 | +1.2% | 100 |
| 2021/02/09 | 1,408 | 1,408 | 1,408 | 1,408 | +4 | +0.3% | 100 |
| 2021/02/08 | 1,400 | 1,404 | 1,400 | 1,404 | - | - | 400 |
| 2021/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/03 | 1,395 | 1,395 | 1,380 | 1,380 | - | - | 700 |
| 2021/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/01 | 1,415 | 1,415 | 1,415 | 1,415 | -1 | -0.1% | 500 |
| 2021/01/29 | 1,451 | 1,451 | 1,416 | 1,416 | -29 | -2% | 1,900 |
| 2021/01/28 | 1,475 | 1,475 | 1,445 | 1,445 | -8 | -0.6% | 500 |
1051～
1100
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
