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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,345 | 1,345 | 1,345 | 1,345 | -1 | -0.1% | 300 |
| 2024/08/07 | 1,346 | 1,346 | 1,346 | 1,346 | +1 | +0.1% | 300 |
| 2024/08/06 | 1,345 | 1,345 | 1,345 | 1,345 | -5 | -0.4% | 200 |
| 2024/08/05 | 1,403 | 1,403 | 1,350 | 1,350 | -70 | -4.9% | 3,000 |
| 2024/08/02 | 1,496 | 1,550 | 1,420 | 1,420 | -80 | -5.3% | 2,800 |
| 2024/08/01 | 1,500 | 1,500 | 1,500 | 1,500 | -16 | -1.1% | 100 |
| 2024/07/31 | 1,516 | 1,516 | 1,516 | 1,516 | -4 | -0.3% | 200 |
| 2024/07/30 | 1,533 | 1,533 | 1,520 | 1,520 | - | - | 500 |
| 2024/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/26 | 1,453 | 1,453 | 1,453 | 1,453 | +1 | +0.1% | 100 |
| 2024/07/25 | 1,451 | 1,481 | 1,451 | 1,452 | +1 | +0.1% | 500 |
| 2024/07/24 | 1,451 | 1,451 | 1,451 | 1,451 | -28 | -1.9% | 100 |
| 2024/07/23 | 1,450 | 1,479 | 1,450 | 1,479 | - | - | 1,200 |
| 2024/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/18 | 1,450 | 1,497 | 1,450 | 1,479 | - | - | 400 |
| 2024/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/12 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 100 |
| 2024/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/03 | 1,465 | 1,465 | 1,465 | 1,465 | -14 | -0.9% | 200 |
| 2024/07/02 | 1,510 | 1,510 | 1,450 | 1,479 | +29 | +2% | 2,000 |
| 2024/07/01 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 600 |
| 2024/06/28 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 100 |
| 2024/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/26 | 1,460 | 1,460 | 1,430 | 1,450 | -20 | -1.4% | 3,600 |
| 2024/06/25 | 1,461 | 1,470 | 1,461 | 1,470 | +9 | +0.6% | 300 |
| 2024/06/24 | 1,461 | 1,461 | 1,461 | 1,461 | - | - | 200 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 1,456 | 1,456 | 1,456 | 1,456 | - | - | 100 |
| 2024/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/18 | 1,430 | 1,430 | 1,430 | 1,430 | -10 | -0.7% | 1,000 |
| 2024/06/17 | 1,438 | 1,440 | 1,438 | 1,440 | +9 | +0.6% | 300 |
| 2024/06/14 | 1,431 | 1,431 | 1,431 | 1,431 | - | - | 100 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/07 | 1,425 | 1,425 | 1,425 | 1,425 | - | - | 300 |
| 2024/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/05 | 1,430 | 1,430 | 1,430 | 1,430 | - | - | 100 |
| 2024/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/03 | 1,433 | 1,433 | 1,433 | 1,433 | +3 | +0.2% | 100 |
| 2024/05/31 | 1,430 | 1,430 | 1,430 | 1,430 | - | - | 100 |
| 2024/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
201～
250
件表示中 / 3715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 | 135,000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 | 109,600円 | +9.5% | +70.2% | 0.00% | 108.51倍 | 1.90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 | 132,600円 | -9.6% | +14.8% | 3.77% | 12.74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 | 211,100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
