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 |
|---|---|---|---|---|---|---|---|
| 2025/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/15 | 1,368 | 1,368 | 1,340 | 1,340 | -1 | -0.1% | 300 |
| 2025/04/14 | 1,341 | 1,341 | 1,341 | 1,341 | ±0 | ±0% | 100 |
| 2025/04/11 | 1,341 | 1,341 | 1,341 | 1,341 | +1 | +0.1% | 200 |
| 2025/04/10 | 1,301 | 1,340 | 1,301 | 1,340 | +58 | +4.5% | 700 |
| 2025/04/09 | 1,333 | 1,333 | 1,282 | 1,282 | -51 | -3.8% | 200 |
| 2025/04/08 | 1,340 | 1,363 | 1,333 | 1,333 | -7 | -0.5% | 300 |
| 2025/04/07 | 1,341 | 1,341 | 1,291 | 1,340 | -10 | -0.7% | 700 |
| 2025/04/04 | 1,340 | 1,350 | 1,310 | 1,350 | +10 | +0.7% | 400 |
| 2025/04/03 | 1,351 | 1,351 | 1,340 | 1,340 | -11 | -0.8% | 200 |
| 2025/04/02 | 1,368 | 1,368 | 1,351 | 1,351 | -4 | -0.3% | 200 |
| 2025/04/01 | 1,355 | 1,355 | 1,355 | 1,355 | +15 | +1.1% | 100 |
| 2025/03/31 | 1,346 | 1,346 | 1,340 | 1,340 | +13 | +1% | 200 |
| 2025/03/28 | 1,324 | 1,327 | 1,324 | 1,327 | -48 | -3.5% | 700 |
| 2025/03/27 | 1,381 | 1,381 | 1,365 | 1,375 | -2 | -0.1% | 500 |
| 2025/03/26 | 1,381 | 1,381 | 1,370 | 1,377 | +2 | +0.1% | 1,200 |
| 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 |
101～
150
件表示中 / 3781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 | 138,500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 |
| 大阪油化 | 316,000円 | +6.4% | +268.4% | 1.11% | - | 2.00倍 |
|
混合物から目的物質を分離・精製する精密蒸留が柱。化学等の大手素材メーカーから作業を受託 |
| ポバール興 | 124,000円 | +6.9% | +27.3% | 3.15% | 15.56倍 | 0.57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 | - | +4.2% | +15.1% | - | - | - |
|
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 |
| スガイ化 | 215,800円 | +0.4% | -33.2% | 3.24% | 9.40倍 | 0.38倍 |
|
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
