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 |
|---|---|---|---|---|---|---|---|
| 2018/04/05 | 1,690 | 1,690 | 1,690 | 1,690 | +29 | +1.7% | 200 |
| 2018/04/04 | 1,684 | 1,684 | 1,661 | 1,661 | - | - | 300 |
| 2018/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/02 | 1,724 | 1,724 | 1,724 | 1,724 | -2 | -0.1% | 300 |
| 2018/03/30 | 1,726 | 1,726 | 1,726 | 1,726 | +66 | +4% | 100 |
| 2018/03/29 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 100 |
| 2018/03/28 | 1,696 | 1,696 | 1,651 | 1,660 | -66 | -3.8% | 700 |
| 2018/03/27 | 1,758 | 1,758 | 1,726 | 1,726 | +2 | +0.1% | 400 |
| 2018/03/26 | 1,735 | 1,735 | 1,724 | 1,724 | +22 | +1.3% | 600 |
| 2018/03/23 | 1,701 | 1,702 | 1,701 | 1,702 | -26 | -1.5% | 600 |
| 2018/03/22 | 1,728 | 1,728 | 1,728 | 1,728 | -3 | -0.2% | 100 |
| 2018/03/20 | 1,740 | 1,740 | 1,731 | 1,731 | ±0 | ±0% | 300 |
| 2018/03/19 | 1,736 | 1,749 | 1,731 | 1,731 | +1 | +0.1% | 300 |
| 2018/03/16 | 1,730 | 1,730 | 1,730 | 1,730 | -9 | -0.5% | 100 |
| 2018/03/15 | 1,739 | 1,739 | 1,739 | 1,739 | -3 | -0.2% | 200 |
| 2018/03/14 | 1,737 | 1,742 | 1,737 | 1,742 | -7 | -0.4% | 700 |
| 2018/03/13 | 1,749 | 1,749 | 1,749 | 1,749 | +18 | +1% | 100 |
| 2018/03/12 | 1,761 | 1,761 | 1,731 | 1,731 | - | - | 200 |
| 2018/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/03/08 | 1,730 | 1,730 | 1,730 | 1,730 | +10 | +0.6% | 100 |
| 2018/03/07 | 1,710 | 1,720 | 1,710 | 1,720 | +10 | +0.6% | 200 |
| 2018/03/06 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 100 |
| 2018/03/05 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 300 |
| 2018/03/02 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 200 |
| 2018/03/01 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 200 |
| 2018/02/28 | 1,706 | 1,710 | 1,706 | 1,710 | -35 | -2% | 300 |
| 2018/02/27 | 1,745 | 1,745 | 1,745 | 1,745 | ±0 | ±0% | 300 |
| 2018/02/26 | 1,712 | 1,747 | 1,712 | 1,745 | +73 | +4.4% | 400 |
| 2018/02/23 | 1,678 | 1,678 | 1,672 | 1,672 | -67 | -3.9% | 500 |
| 2018/02/22 | 1,739 | 1,739 | 1,739 | 1,739 | - | - | 100 |
| 2018/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/20 | 1,719 | 1,726 | 1,719 | 1,726 | - | - | 500 |
| 2018/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/15 | 1,631 | 1,631 | 1,631 | 1,631 | - | - | 200 |
| 2018/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/09 | 1,652 | 1,661 | 1,651 | 1,661 | -89 | -5.1% | 900 |
| 2018/02/08 | 1,749 | 1,750 | 1,749 | 1,750 | +50 | +2.9% | 800 |
| 2018/02/07 | 1,700 | 1,702 | 1,700 | 1,700 | +30 | +1.8% | 700 |
| 2018/02/06 | 1,666 | 1,670 | 1,650 | 1,670 | -80 | -4.6% | 800 |
| 2018/02/05 | 1,750 | 1,750 | 1,749 | 1,750 | - | - | 700 |
| 2018/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/01 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 200 |
| 2018/01/31 | 1,770 | 1,771 | 1,767 | 1,770 | -13 | -0.7% | 900 |
| 2018/01/30 | 1,789 | 1,789 | 1,783 | 1,783 | -6 | -0.3% | 400 |
| 2018/01/29 | 1,790 | 1,790 | 1,789 | 1,789 | -1 | -0.1% | 700 |
| 2018/01/26 | 1,797 | 1,797 | 1,790 | 1,790 | +30 | +1.7% | 200 |
| 2018/01/25 | 1,758 | 1,760 | 1,758 | 1,760 | -37 | -2.1% | 700 |
| 2018/01/24 | 1,783 | 1,798 | 1,783 | 1,797 | +15 | +0.8% | 500 |
1751～
1800
件表示中 / 3716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 | 134,100円 | +1.2% | +26.9% | 2.24% | 18.68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 |
| Ｗａｑｏｏ | 110,500円 | +9.5% | +70.2% | 0.00% | 109.41倍 | 1.91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 | 131,800円 | -9.6% | +14.8% | 3.79% | 12.67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 | 211,000円 | +0.4% | -33.2% | 3.32% | 9.19倍 | 0.37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
チャート関連のコラム
