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 |
|---|---|---|---|---|---|---|---|
| 2017/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/23 | 1,474 | 1,475 | 1,474 | 1,475 | +15 | +1% | 200 |
| 2017/08/22 | 1,460 | 1,460 | 1,460 | 1,460 | - | - | 100 |
| 2017/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/18 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 200 |
| 2017/08/17 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 300 |
| 2017/08/16 | 1,440 | 1,460 | 1,440 | 1,460 | ±0 | ±0% | 700 |
| 2017/08/15 | 1,495 | 1,495 | 1,460 | 1,460 | -3 | -0.2% | 800 |
| 2017/08/14 | 1,459 | 1,463 | 1,458 | 1,463 | ±0 | ±0% | 700 |
| 2017/08/10 | 1,481 | 1,481 | 1,463 | 1,463 | -18 | -1.2% | 700 |
| 2017/08/09 | 1,481 | 1,481 | 1,481 | 1,481 | - | - | 100 |
| 2017/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/07 | 1,482 | 1,499 | 1,482 | 1,499 | - | - | 300 |
| 2017/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/03 | 1,490 | 1,490 | 1,490 | 1,490 | +13 | +0.9% | 200 |
| 2017/08/02 | 1,512 | 1,512 | 1,470 | 1,477 | -22 | -1.5% | 1,800 |
| 2017/08/01 | 1,492 | 1,499 | 1,492 | 1,499 | +11 | +0.7% | 400 |
| 2017/07/31 | 1,488 | 1,488 | 1,488 | 1,488 | +4 | +0.3% | 200 |
| 2017/07/28 | 1,494 | 1,494 | 1,484 | 1,484 | -2 | -0.1% | 400 |
| 2017/07/27 | 1,485 | 1,486 | 1,484 | 1,486 | - | - | 400 |
| 2017/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/25 | 1,462 | 1,484 | 1,462 | 1,484 | +9 | +0.6% | 1,300 |
| 2017/07/24 | 1,475 | 1,476 | 1,475 | 1,475 | +13 | +0.9% | 1,200 |
| 2017/07/21 | 1,462 | 1,462 | 1,462 | 1,462 | +2 | +0.1% | 100 |
| 2017/07/20 | 1,463 | 1,470 | 1,460 | 1,460 | ±0 | ±0% | 1,100 |
| 2017/07/19 | 1,460 | 1,460 | 1,460 | 1,460 | - | - | 200 |
| 2017/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/14 | 1,460 | 1,460 | 1,460 | 1,460 | - | - | 100 |
| 2017/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/12 | 1,460 | 1,464 | 1,460 | 1,464 | - | - | 1,200 |
| 2017/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/10 | 1,461 | 1,461 | 1,461 | 1,461 | +20 | +1.4% | 300 |
| 2017/07/07 | 1,441 | 1,441 | 1,441 | 1,441 | ±0 | ±0% | 100 |
| 2017/07/06 | 1,457 | 1,457 | 1,437 | 1,441 | -16 | -1.1% | 600 |
| 2017/07/05 | 1,446 | 1,457 | 1,446 | 1,457 | -2 | -0.1% | 400 |
| 2017/07/04 | 1,485 | 1,497 | 1,459 | 1,459 | -33 | -2.2% | 1,300 |
| 2017/07/03 | 1,478 | 1,492 | 1,478 | 1,492 | +15 | +1% | 400 |
| 2017/06/30 | 1,477 | 1,477 | 1,477 | 1,477 | ±0 | ±0% | 700 |
| 2017/06/29 | 1,478 | 1,478 | 1,477 | 1,477 | ±0 | ±0% | 1,100 |
| 2017/06/28 | 1,479 | 1,479 | 1,477 | 1,477 | +26 | +1.8% | 500 |
| 2017/06/27 | 1,451 | 1,451 | 1,451 | 1,451 | +1 | +0.1% | 200 |
| 2017/06/26 | 1,450 | 1,450 | 1,450 | 1,450 | +10 | +0.7% | 100 |
| 2017/06/23 | 1,451 | 1,452 | 1,440 | 1,440 | -10 | -0.7% | 1,800 |
| 2017/06/22 | 1,443 | 1,450 | 1,443 | 1,450 | - | - | 200 |
| 2017/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/20 | 1,470 | 1,470 | 1,470 | 1,470 | +1 | +0.1% | 900 |
| 2017/06/19 | 1,451 | 1,469 | 1,450 | 1,469 | +41 | +2.9% | 1,000 |
| 2017/06/16 | 1,460 | 1,460 | 1,422 | 1,428 | - | - | 1,300 |
| 2017/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/14 | 1,461 | 1,461 | 1,461 | 1,461 | - | - | 100 |
1901～
1950
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
