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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,330 | 1,330 | 1,330 | 1,330 | -10 | -0.7% | 100 |
| 2025/01/07 | 1,341 | 1,341 | 1,340 | 1,340 | - | - | 200 |
| 2025/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/30 | 1,362 | 1,362 | 1,314 | 1,314 | +12 | +0.9% | 600 |
| 2024/12/27 | 1,302 | 1,302 | 1,302 | 1,302 | +2 | +0.2% | 100 |
| 2024/12/26 | 1,327 | 1,327 | 1,300 | 1,300 | - | - | 1,600 |
| 2024/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/23 | 1,327 | 1,327 | 1,327 | 1,327 | -8 | -0.6% | 100 |
| 2024/12/20 | 1,335 | 1,335 | 1,335 | 1,335 | ±0 | ±0% | 300 |
| 2024/12/19 | 1,322 | 1,335 | 1,320 | 1,335 | +10 | +0.8% | 1,000 |
| 2024/12/18 | 1,325 | 1,325 | 1,325 | 1,325 | ±0 | ±0% | 400 |
| 2024/12/17 | 1,357 | 1,357 | 1,320 | 1,325 | - | - | 1,400 |
| 2024/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/13 | 1,355 | 1,355 | 1,355 | 1,355 | -6 | -0.4% | 100 |
| 2024/12/12 | 1,365 | 1,365 | 1,361 | 1,361 | ±0 | ±0% | 1,200 |
| 2024/12/11 | 1,352 | 1,361 | 1,352 | 1,361 | - | - | 300 |
| 2024/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/09 | 1,334 | 1,360 | 1,334 | 1,337 | - | - | 500 |
| 2024/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/05 | 1,360 | 1,360 | 1,360 | 1,360 | +15 | +1.1% | 200 |
| 2024/12/04 | 1,330 | 1,345 | 1,330 | 1,345 | - | - | 200 |
| 2024/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/02 | 1,327 | 1,327 | 1,327 | 1,327 | +1 | +0.1% | 100 |
| 2024/11/29 | 1,329 | 1,329 | 1,326 | 1,326 | -3 | -0.2% | 300 |
| 2024/11/28 | 1,330 | 1,330 | 1,329 | 1,329 | -1 | -0.1% | 200 |
| 2024/11/27 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 1,200 |
| 2024/11/26 | 1,331 | 1,331 | 1,330 | 1,330 | - | - | 200 |
| 2024/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/21 | 1,330 | 1,330 | 1,330 | 1,330 | - | - | 100 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/18 | 1,333 | 1,333 | 1,330 | 1,330 | -3 | -0.2% | 500 |
| 2024/11/15 | 1,339 | 1,339 | 1,333 | 1,333 | -2 | -0.1% | 700 |
| 2024/11/14 | 1,332 | 1,335 | 1,332 | 1,335 | +3 | +0.2% | 300 |
| 2024/11/13 | 1,330 | 1,332 | 1,330 | 1,332 | - | - | 500 |
| 2024/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/11 | 1,380 | 1,380 | 1,325 | 1,325 | -25 | -1.9% | 500 |
| 2024/11/08 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 300 |
| 2024/11/07 | 1,352 | 1,352 | 1,350 | 1,350 | - | - | 800 |
| 2024/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/05 | 1,393 | 1,394 | 1,393 | 1,393 | ±0 | ±0% | 500 |
| 2024/11/01 | 1,411 | 1,411 | 1,393 | 1,393 | +42 | +3.1% | 700 |
| 2024/10/31 | 1,351 | 1,351 | 1,351 | 1,351 | +1 | +0.1% | 100 |
| 2024/10/30 | 1,350 | 1,350 | 1,350 | 1,350 | +20 | +1.5% | 300 |
| 2024/10/29 | 1,350 | 1,350 | 1,330 | 1,330 | +3 | +0.2% | 500 |
| 2024/10/28 | 1,327 | 1,327 | 1,327 | 1,327 | -3 | -0.2% | 800 |
| 2024/10/25 | 1,330 | 1,330 | 1,330 | 1,330 | -4 | -0.3% | 100 |
| 2024/10/24 | 1,330 | 1,334 | 1,321 | 1,334 | +3 | +0.2% | 700 |
101～
150
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
