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 |
|---|---|---|---|---|---|---|---|
| 2019/01/07 | 1,468 | 1,468 | 1,460 | 1,460 | -48 | -3.2% | 400 |
| 2019/01/04 | 1,508 | 1,508 | 1,507 | 1,508 | ±0 | ±0% | 1,000 |
| 2018/12/28 | 1,508 | 1,508 | 1,508 | 1,508 | - | - | 400 |
| 2018/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/26 | 1,459 | 1,475 | 1,459 | 1,460 | +1 | +0.1% | 400 |
| 2018/12/25 | 1,428 | 1,459 | 1,420 | 1,459 | -26 | -1.8% | 900 |
| 2018/12/21 | 1,490 | 1,490 | 1,485 | 1,485 | -5 | -0.3% | 200 |
| 2018/12/20 | 1,502 | 1,502 | 1,480 | 1,490 | -18 | -1.2% | 300 |
| 2018/12/19 | 1,508 | 1,508 | 1,508 | 1,508 | -2 | -0.1% | 200 |
| 2018/12/18 | 1,510 | 1,510 | 1,510 | 1,510 | -4 | -0.3% | 300 |
| 2018/12/17 | 1,514 | 1,514 | 1,514 | 1,514 | +18 | +1.2% | 200 |
| 2018/12/14 | 1,501 | 1,510 | 1,460 | 1,496 | -5 | -0.3% | 1,000 |
| 2018/12/13 | 1,501 | 1,501 | 1,501 | 1,501 | -6 | -0.4% | 100 |
| 2018/12/12 | 1,507 | 1,507 | 1,507 | 1,507 | -3 | -0.2% | 100 |
| 2018/12/11 | 1,511 | 1,511 | 1,510 | 1,510 | -1 | -0.1% | 1,100 |
| 2018/12/10 | 1,520 | 1,520 | 1,511 | 1,511 | -14 | -0.9% | 200 |
| 2018/12/07 | 1,532 | 1,532 | 1,525 | 1,525 | ±0 | ±0% | 500 |
| 2018/12/06 | 1,525 | 1,525 | 1,525 | 1,525 | -7 | -0.5% | 2,600 |
| 2018/12/05 | 1,532 | 1,532 | 1,532 | 1,532 | ±0 | ±0% | 200 |
| 2018/12/04 | 1,564 | 1,564 | 1,532 | 1,532 | -32 | -2% | 300 |
| 2018/12/03 | 1,564 | 1,564 | 1,564 | 1,564 | +33 | +2.2% | 100 |
| 2018/11/30 | 1,531 | 1,531 | 1,531 | 1,531 | -42 | -2.7% | 800 |
| 2018/11/29 | 1,547 | 1,573 | 1,547 | 1,573 | - | - | 800 |
| 2018/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/27 | 1,547 | 1,547 | 1,547 | 1,547 | - | - | 300 |
| 2018/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/22 | 1,547 | 1,547 | 1,547 | 1,547 | +17 | +1.1% | 100 |
| 2018/11/21 | 1,530 | 1,530 | 1,530 | 1,530 | +33 | +2.2% | 100 |
| 2018/11/20 | 1,491 | 1,497 | 1,491 | 1,497 | +6 | +0.4% | 300 |
| 2018/11/19 | 1,461 | 1,491 | 1,461 | 1,491 | -50 | -3.2% | 200 |
| 2018/11/16 | 1,655 | 1,655 | 1,541 | 1,541 | - | - | 3,400 |
| 2018/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/13 | 1,655 | 1,655 | 1,655 | 1,655 | +62 | +3.9% | 500 |
| 2018/11/12 | 1,593 | 1,593 | 1,593 | 1,593 | +26 | +1.7% | 100 |
| 2018/11/09 | 1,647 | 1,647 | 1,567 | 1,567 | -93 | -5.6% | 300 |
| 2018/11/08 | 1,536 | 1,660 | 1,536 | 1,660 | +138 | +9.1% | 600 |
| 2018/11/07 | 1,522 | 1,522 | 1,522 | 1,522 | - | - | 900 |
| 2018/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/01 | 1,545 | 1,545 | 1,506 | 1,506 | -10 | -0.7% | 400 |
| 2018/10/31 | 1,516 | 1,516 | 1,516 | 1,516 | ±0 | ±0% | 200 |
| 2018/10/30 | 1,587 | 1,587 | 1,516 | 1,516 | +1 | +0.1% | 200 |
| 2018/10/29 | 1,515 | 1,515 | 1,515 | 1,515 | ±0 | ±0% | 100 |
| 2018/10/26 | 1,516 | 1,516 | 1,515 | 1,515 | ±0 | ±0% | 200 |
| 2018/10/25 | 1,515 | 1,516 | 1,515 | 1,515 | - | - | 500 |
| 2018/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/22 | 1,520 | 1,550 | 1,520 | 1,550 | +35 | +2.3% | 900 |
1601～
1650
件表示中 / 3750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 | 136,300円 | +1.2% | +26.9% | 2.20% | 18.98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 | 137,900円 | -9.6% | +14.8% | 3.63% | 13.31倍 | 0.34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 | 101,100円 | +9.5% | +70.2% | 0.00% | 98.83倍 | 1.73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 | 120,500円 | +6.9% | +27.3% | 3.24% | 15.12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
