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 |
|---|---|---|---|---|---|---|---|
| 2026/01/19 | 1,432 | 1,443 | 1,403 | 1,427 | -5 | -0.3% | 3,100 |
| 2026/01/16 | 1,435 | 1,435 | 1,431 | 1,432 | - | - | 2,400 |
| 2026/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/01/14 | 1,428 | 1,432 | 1,428 | 1,432 | -1 | -0.1% | 400 |
| 2026/01/13 | 1,430 | 1,433 | 1,430 | 1,433 | - | - | 200 |
| 2026/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/01/08 | 1,426 | 1,431 | 1,426 | 1,430 | - | - | 700 |
| 2026/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/01/06 | 1,429 | 1,431 | 1,425 | 1,425 | ±0 | ±0% | 1,600 |
| 2026/01/05 | 1,425 | 1,426 | 1,425 | 1,425 | +2 | +0.1% | 1,900 |
| 2025/12/30 | 1,431 | 1,433 | 1,423 | 1,423 | +8 | +0.6% | 700 |
| 2025/12/29 | 1,436 | 1,438 | 1,415 | 1,415 | -14 | -1% | 1,300 |
| 2025/12/26 | 1,401 | 1,429 | 1,401 | 1,429 | - | - | 500 |
| 2025/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/24 | 1,395 | 1,395 | 1,395 | 1,395 | -20 | -1.4% | 300 |
| 2025/12/23 | 1,428 | 1,430 | 1,415 | 1,415 | ±0 | ±0% | 1,000 |
| 2025/12/22 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 200 |
| 2025/12/19 | 1,414 | 1,415 | 1,414 | 1,415 | -5 | -0.4% | 200 |
| 2025/12/18 | 1,420 | 1,420 | 1,420 | 1,420 | - | - | 100 |
| 2025/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/16 | 1,420 | 1,420 | 1,420 | 1,420 | -1 | -0.1% | 100 |
| 2025/12/15 | 1,428 | 1,433 | 1,418 | 1,421 | +12 | +0.9% | 1,300 |
| 2025/12/12 | 1,409 | 1,409 | 1,409 | 1,409 | ±0 | ±0% | 200 |
| 2025/12/11 | 1,399 | 1,409 | 1,399 | 1,409 | +10 | +0.7% | 300 |
| 2025/12/10 | 1,400 | 1,401 | 1,394 | 1,399 | -1 | -0.1% | 800 |
| 2025/12/09 | 1,403 | 1,403 | 1,400 | 1,400 | - | - | 800 |
| 2025/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/04 | 1,417 | 1,417 | 1,402 | 1,402 | - | - | 200 |
| 2025/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/12/01 | 1,413 | 1,413 | 1,405 | 1,405 | -28 | -2% | 500 |
| 2025/11/28 | 1,403 | 1,433 | 1,403 | 1,433 | - | - | 400 |
| 2025/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/11/26 | 1,402 | 1,402 | 1,402 | 1,402 | - | - | 1,100 |
| 2025/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/11/20 | 1,414 | 1,414 | 1,402 | 1,402 | -13 | -0.9% | 300 |
| 2025/11/19 | 1,415 | 1,415 | 1,415 | 1,415 | -10 | -0.7% | 700 |
| 2025/11/18 | 1,425 | 1,425 | 1,425 | 1,425 | +10 | +0.7% | 100 |
| 2025/11/17 | 1,439 | 1,443 | 1,410 | 1,415 | +14 | +1% | 1,800 |
| 2025/11/14 | 1,401 | 1,401 | 1,401 | 1,401 | ±0 | ±0% | 100 |
| 2025/11/13 | 1,420 | 1,420 | 1,401 | 1,401 | -14 | -1% | 200 |
| 2025/11/12 | 1,427 | 1,430 | 1,415 | 1,415 | - | - | 400 |
| 2025/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/11/10 | 1,428 | 1,428 | 1,428 | 1,428 | +30 | +2.1% | 100 |
| 2025/11/07 | 1,398 | 1,398 | 1,398 | 1,398 | - | - | 200 |
| 2025/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/11/05 | 1,398 | 1,398 | 1,398 | 1,398 | -2 | -0.1% | 100 |
| 2025/11/04 | 1,397 | 1,409 | 1,397 | 1,400 | +10 | +0.7% | 1,000 |
151～
200
件表示中 / 4015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 | 145,800円 | +2.9% | -22.1% | 2.06% | 20.90倍 | 0.31倍 |
|
建築シーリング材、自動車塗料向けなど工業用カルシウム（補強剤）専門メーカー。中国に販社 |
| ポバール興 | 141,400円 | +5.4% | -14.4% | 2.97% | 12.09倍 | 0.62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 | 220,000円 | +0.9% | -8.9% | - | - | - |
|
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 |
| 永大化工 | 221,700円 | +3.0% | +1.6% | 3.16% | 7.79倍 | 0.37倍 |
|
自動車用フロアマット主力。電子・家電用、下水道補修用部材など産業資材も。ベトナムに拠点 |
| チタン工 | 102,000円 | +4.4% | +7.9% | 1.18% | 14.49倍 | 0.58倍 |
|
酸化チタンの老舗。高機能の超微粒子注力。リチウムイオン電池用チタン酸リチウムを開発 |
市場注目の銘柄
チャート関連のコラム
