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 |
|---|---|---|---|---|---|---|---|
| 2017/03/08 | 1,735 | 1,762 | 1,735 | 1,762 | +27 | +1.6% | 1,000 |
| 2017/03/07 | 1,748 | 1,748 | 1,735 | 1,735 | -12 | -0.7% | 1,000 |
| 2017/03/06 | 1,747 | 1,747 | 1,745 | 1,747 | -18 | -1% | 700 |
| 2017/03/03 | 1,791 | 1,791 | 1,755 | 1,765 | +11 | +0.6% | 900 |
| 2017/03/02 | 1,791 | 1,791 | 1,754 | 1,754 | -17 | -1% | 2,100 |
| 2017/03/01 | 1,778 | 1,790 | 1,763 | 1,771 | +10 | +0.6% | 900 |
| 2017/02/28 | 1,770 | 1,770 | 1,761 | 1,761 | -10 | -0.6% | 400 |
| 2017/02/27 | 1,785 | 1,815 | 1,731 | 1,771 | -14 | -0.8% | 2,900 |
| 2017/02/24 | 1,825 | 1,825 | 1,785 | 1,785 | -40 | -2.2% | 400 |
| 2017/02/23 | 1,827 | 1,827 | 1,825 | 1,825 | ±0 | ±0% | 800 |
| 2017/02/22 | 1,824 | 1,825 | 1,750 | 1,825 | +25 | +1.4% | 1,900 |
| 2017/02/21 | 1,773 | 1,800 | 1,773 | 1,800 | +45 | +2.6% | 1,800 |
| 2017/02/20 | 1,727 | 1,755 | 1,727 | 1,755 | +34 | +2% | 500 |
| 2017/02/17 | 1,695 | 1,721 | 1,695 | 1,721 | +19 | +1.1% | 2,000 |
| 2017/02/16 | 1,691 | 1,703 | 1,691 | 1,702 | +2 | +0.1% | 4,600 |
| 2017/02/15 | 1,690 | 1,719 | 1,690 | 1,700 | +10 | +0.6% | 1,700 |
| 2017/02/14 | 1,710 | 1,710 | 1,670 | 1,690 | -18 | -1.1% | 1,900 |
| 2017/02/13 | 1,682 | 1,714 | 1,677 | 1,708 | +52 | +3.1% | 2,500 |
| 2017/02/10 | 1,672 | 1,699 | 1,654 | 1,656 | -16 | -1% | 1,400 |
| 2017/02/09 | 1,750 | 1,750 | 1,651 | 1,672 | -83 | -4.7% | 3,600 |
| 2017/02/08 | 1,838 | 1,838 | 1,754 | 1,755 | -93 | -5% | 7,000 |
| 2017/02/07 | 1,804 | 1,848 | 1,804 | 1,848 | +48 | +2.7% | 4,700 |
| 2017/02/06 | 1,809 | 1,809 | 1,800 | 1,800 | ±0 | ±0% | 700 |
| 2017/02/03 | 1,775 | 1,800 | 1,775 | 1,800 | +25 | +1.4% | 900 |
| 2017/02/02 | 1,775 | 1,775 | 1,753 | 1,775 | +1 | +0.1% | 1,300 |
| 2017/02/01 | 1,775 | 1,775 | 1,770 | 1,774 | -1 | -0.1% | 1,800 |
| 2017/01/31 | 1,730 | 1,775 | 1,712 | 1,775 | +45 | +2.6% | 2,400 |
| 2017/01/30 | 1,700 | 1,730 | 1,681 | 1,730 | +29 | +1.7% | 2,900 |
| 2017/01/27 | 1,673 | 1,701 | 1,666 | 1,701 | +40 | +2.4% | 2,400 |
| 2017/01/26 | 1,675 | 1,675 | 1,661 | 1,661 | ±0 | ±0% | 1,600 |
| 2017/01/25 | 1,661 | 1,661 | 1,661 | 1,661 | - | - | 600 |
| 2017/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/23 | 1,675 | 1,675 | 1,675 | 1,675 | +40 | +2.4% | 200 |
| 2017/01/20 | 1,641 | 1,663 | 1,635 | 1,635 | -46 | -2.7% | 800 |
| 2017/01/19 | 1,643 | 1,681 | 1,625 | 1,681 | +29 | +1.8% | 2,100 |
| 2017/01/18 | 1,670 | 1,670 | 1,651 | 1,652 | -19 | -1.1% | 500 |
| 2017/01/17 | 1,660 | 1,671 | 1,660 | 1,671 | -22 | -1.3% | 300 |
| 2017/01/16 | 1,693 | 1,693 | 1,693 | 1,693 | ±0 | ±0% | 400 |
| 2017/01/13 | 1,693 | 1,750 | 1,662 | 1,693 | ±0 | ±0% | 2,100 |
| 2017/01/12 | 1,661 | 1,693 | 1,639 | 1,693 | +27 | +1.6% | 1,100 |
| 2017/01/11 | 1,662 | 1,666 | 1,661 | 1,666 | -13 | -0.8% | 500 |
| 2017/01/10 | 1,675 | 1,679 | 1,650 | 1,679 | +39 | +2.4% | 2,200 |
| 2017/01/06 | 1,630 | 1,649 | 1,630 | 1,640 | -30 | -1.8% | 700 |
| 2017/01/05 | 1,675 | 1,675 | 1,637 | 1,670 | +1 | +0.1% | 2,000 |
| 2017/01/04 | 1,627 | 1,669 | 1,621 | 1,669 | +42 | +2.6% | 2,400 |
| 2016/12/30 | 1,670 | 1,670 | 1,600 | 1,627 | -53 | -3.2% | 1,600 |
| 2016/12/29 | 1,746 | 1,746 | 1,650 | 1,680 | -67 | -3.8% | 4,700 |
| 2016/12/28 | 1,750 | 1,810 | 1,747 | 1,747 | -3 | -0.2% | 9,900 |
| 2016/12/27 | 1,699 | 1,750 | 1,666 | 1,750 | +89 | +5.4% | 15,900 |
| 2016/12/26 | 1,621 | 1,690 | 1,621 | 1,661 | +60 | +3.7% | 6,400 |
2051～
2100
件表示中 / 3751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% | - | - | - |
|
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 | 101,900円 | +9.5% | +70.2% | 0.00% | 99.61倍 | 1.74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 | 122,000円 | +6.9% | +27.3% | 3.20% | 15.31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% | - | - | - |
|
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 |
| スガイ化 | 211,500円 | +0.4% | -33.2% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
