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 |
|---|---|---|---|---|---|---|---|
| 2017/11/07 | 1,519 | 1,520 | 1,519 | 1,520 | - | - | 300 |
| 2017/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/02 | 1,510 | 1,510 | 1,500 | 1,500 | -6 | -0.4% | 1,100 |
| 2017/11/01 | 1,515 | 1,515 | 1,506 | 1,506 | -1 | -0.1% | 400 |
| 2017/10/31 | 1,513 | 1,516 | 1,507 | 1,507 | ±0 | ±0% | 800 |
| 2017/10/30 | 1,507 | 1,507 | 1,507 | 1,507 | +2 | +0.1% | 200 |
| 2017/10/27 | 1,505 | 1,505 | 1,505 | 1,505 | +5 | +0.3% | 100 |
| 2017/10/26 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 800 |
| 2017/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/24 | 1,519 | 1,520 | 1,500 | 1,500 | -4 | -0.3% | 900 |
| 2017/10/23 | 1,504 | 1,504 | 1,504 | 1,504 | +4 | +0.3% | 100 |
| 2017/10/20 | 1,510 | 1,510 | 1,500 | 1,500 | -9 | -0.6% | 400 |
| 2017/10/19 | 1,509 | 1,509 | 1,509 | 1,509 | +9 | +0.6% | 100 |
| 2017/10/18 | 1,502 | 1,502 | 1,500 | 1,500 | -3 | -0.2% | 400 |
| 2017/10/17 | 1,504 | 1,504 | 1,503 | 1,503 | - | - | 200 |
| 2017/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/12 | 1,510 | 1,530 | 1,510 | 1,520 | +10 | +0.7% | 2,500 |
| 2017/10/11 | 1,509 | 1,510 | 1,509 | 1,510 | +2 | +0.1% | 300 |
| 2017/10/10 | 1,509 | 1,509 | 1,496 | 1,508 | +18 | +1.2% | 900 |
| 2017/10/06 | 1,490 | 1,490 | 1,490 | 1,490 | +2 | +0.1% | 100 |
| 2017/10/05 | 1,489 | 1,489 | 1,488 | 1,488 | -4 | -0.3% | 1,100 |
| 2017/10/04 | 1,492 | 1,492 | 1,492 | 1,492 | +2 | +0.1% | 400 |
| 2017/10/03 | 1,490 | 1,500 | 1,490 | 1,490 | -24 | -1.6% | 1,100 |
| 2017/10/02 | 1,523 | 1,523 | 1,492 | 1,514 | -1 | -0.1% | 700 |
| 2017/09/29 | 1,513 | 1,515 | 1,513 | 1,515 | +2 | +0.1% | 700 |
| 2017/09/28 | 1,525 | 1,525 | 1,513 | 1,513 | -16 | -1% | 400 |
| 2017/09/27 | 1,491 | 1,529 | 1,490 | 1,529 | - | - | 700 |
| 2017/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/25 | 1,480 | 1,490 | 1,480 | 1,490 | - | - | 1,000 |
| 2017/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/21 | 1,479 | 1,479 | 1,479 | 1,479 | +12 | +0.8% | 100 |
| 2017/09/20 | 1,495 | 1,495 | 1,467 | 1,467 | -28 | -1.9% | 900 |
| 2017/09/19 | 1,495 | 1,495 | 1,495 | 1,495 | -5 | -0.3% | 100 |
| 2017/09/15 | 1,499 | 1,500 | 1,499 | 1,500 | - | - | 300 |
| 2017/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/13 | 1,485 | 1,500 | 1,485 | 1,500 | +14 | +0.9% | 900 |
| 2017/09/12 | 1,486 | 1,486 | 1,486 | 1,486 | +26 | +1.8% | 1,000 |
| 2017/09/11 | 1,473 | 1,473 | 1,460 | 1,460 | -1 | -0.1% | 700 |
| 2017/09/08 | 1,461 | 1,461 | 1,461 | 1,461 | +1 | +0.1% | 200 |
| 2017/09/07 | 1,453 | 1,465 | 1,452 | 1,460 | - | - | 2,300 |
| 2017/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/31 | 1,500 | 1,500 | 1,498 | 1,500 | +4 | +0.3% | 1,500 |
| 2017/08/30 | 1,491 | 1,496 | 1,491 | 1,496 | +5 | +0.3% | 200 |
| 2017/08/29 | 1,480 | 1,491 | 1,480 | 1,491 | +11 | +0.7% | 600 |
| 2017/08/28 | 1,475 | 1,480 | 1,475 | 1,480 | - | - | 200 |
| 2017/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
1851～
1900
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
