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 |
|---|---|---|---|---|---|---|---|
| 2018/01/23 | 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 |
| 2017/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/25 | 1,714 | 1,715 | 1,704 | 1,715 | +14 | +0.8% | 1,100 |
| 2017/12/22 | 1,701 | 1,701 | 1,701 | 1,701 | ±0 | ±0% | 300 |
| 2017/12/21 | 1,701 | 1,701 | 1,701 | 1,701 | -9 | -0.5% | 700 |
| 2017/12/20 | 1,710 | 1,710 | 1,710 | 1,710 | -7 | -0.4% | 200 |
| 2017/12/19 | 1,709 | 1,717 | 1,709 | 1,717 | +12 | +0.7% | 700 |
| 2017/12/18 | 1,696 | 1,706 | 1,696 | 1,705 | +14 | +0.8% | 600 |
| 2017/12/15 | 1,687 | 1,691 | 1,685 | 1,691 | +9 | +0.5% | 700 |
| 2017/12/14 | 1,684 | 1,684 | 1,680 | 1,682 | +5 | +0.3% | 300 |
| 2017/12/13 | 1,720 | 1,720 | 1,677 | 1,677 | -3 | -0.2% | 1,900 |
| 2017/12/12 | 1,675 | 1,680 | 1,675 | 1,680 | +8 | +0.5% | 200 |
| 2017/12/11 | 1,671 | 1,674 | 1,671 | 1,672 | - | - | 700 |
| 2017/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/07 | 1,669 | 1,669 | 1,668 | 1,668 | +32 | +2% | 400 |
| 2017/12/06 | 1,669 | 1,671 | 1,636 | 1,636 | -30 | -1.8% | 500 |
| 2017/12/05 | 1,664 | 1,666 | 1,664 | 1,666 | +16 | +1% | 400 |
| 2017/12/04 | 1,645 | 1,650 | 1,645 | 1,650 | +27 | +1.7% | 500 |
| 2017/12/01 | 1,640 | 1,640 | 1,623 | 1,623 | -11 | -0.7% | 400 |
| 2017/11/30 | 1,633 | 1,634 | 1,633 | 1,634 | +1 | +0.1% | 400 |
| 2017/11/29 | 1,632 | 1,633 | 1,632 | 1,633 | +13 | +0.8% | 300 |
| 2017/11/28 | 1,617 | 1,621 | 1,617 | 1,620 | +30 | +1.9% | 1,200 |
| 2017/11/27 | 1,630 | 1,630 | 1,550 | 1,590 | -39 | -2.4% | 1,100 |
| 2017/11/24 | 1,629 | 1,629 | 1,611 | 1,629 | +9 | +0.6% | 1,200 |
| 2017/11/22 | 1,619 | 1,620 | 1,612 | 1,620 | +10 | +0.6% | 400 |
| 2017/11/21 | 1,596 | 1,610 | 1,596 | 1,610 | +14 | +0.9% | 300 |
| 2017/11/20 | 1,610 | 1,610 | 1,596 | 1,596 | -21 | -1.3% | 300 |
| 2017/11/17 | 1,619 | 1,619 | 1,617 | 1,617 | +24 | +1.5% | 500 |
| 2017/11/16 | 1,603 | 1,605 | 1,593 | 1,593 | -9 | -0.6% | 700 |
| 2017/11/15 | 1,630 | 1,630 | 1,602 | 1,602 | -28 | -1.7% | 700 |
| 2017/11/14 | 1,633 | 1,633 | 1,630 | 1,630 | ±0 | ±0% | 500 |
| 2017/11/13 | 1,649 | 1,649 | 1,586 | 1,630 | +30 | +1.9% | 1,100 |
| 2017/11/10 | 1,602 | 1,602 | 1,600 | 1,600 | -7 | -0.4% | 700 |
| 2017/11/09 | 1,697 | 1,700 | 1,602 | 1,607 | -10 | -0.6% | 4,200 |
| 2017/11/08 | 1,640 | 1,640 | 1,585 | 1,617 | +97 | +6.4% | 4,000 |
1801～
1850
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
