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 |
|---|---|---|---|---|---|---|---|
| 2018/03/13 | 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 |
| 2018/01/23 | 1,779 | 1,782 | 1,779 | 1,782 | +31 | +1.8% | 400 |
| 2018/01/22 | 1,751 | 1,751 | 1,751 | 1,751 | +1 | +0.1% | 200 |
| 2018/01/19 | 1,770 | 1,770 | 1,750 | 1,750 | -37 | -2.1% | 1,500 |
| 2018/01/18 | 1,799 | 1,799 | 1,787 | 1,787 | - | - | 1,000 |
| 2018/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/16 | 1,800 | 1,800 | 1,781 | 1,781 | -19 | -1.1% | 400 |
| 2018/01/15 | 1,790 | 1,802 | 1,790 | 1,800 | +30 | +1.7% | 1,200 |
| 2018/01/12 | 1,770 | 1,770 | 1,770 | 1,770 | +10 | +0.6% | 200 |
| 2018/01/11 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 2,800 |
| 2018/01/10 | 1,758 | 1,760 | 1,758 | 1,760 | +28 | +1.6% | 1,100 |
| 2018/01/09 | 1,731 | 1,745 | 1,731 | 1,732 | +2 | +0.1% | 500 |
| 2018/01/05 | 1,730 | 1,730 | 1,730 | 1,730 | -10 | -0.6% | 400 |
| 2018/01/04 | 1,722 | 1,740 | 1,722 | 1,740 | - | - | 1,000 |
| 2017/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/28 | 1,720 | 1,722 | 1,720 | 1,722 | +3 | +0.2% | 300 |
| 2017/12/27 | 1,715 | 1,719 | 1,715 | 1,719 | - | - | 300 |
1801～
1850
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
