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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 1,362 | 1,379 | 1,362 | 1,379 | +18 | +1.3% | 300 |
| 2024/09/27 | 1,341 | 1,371 | 1,341 | 1,361 | -10 | -0.7% | 1,500 |
| 2024/09/26 | 1,410 | 1,413 | 1,371 | 1,371 | - | - | 900 |
| 2024/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/24 | 1,434 | 1,434 | 1,410 | 1,410 | -24 | -1.7% | 600 |
| 2024/09/20 | 1,450 | 1,450 | 1,421 | 1,434 | -26 | -1.8% | 800 |
| 2024/09/19 | 1,428 | 1,460 | 1,415 | 1,460 | - | - | 1,000 |
| 2024/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 1,408 | 1,424 | 1,408 | 1,424 | -14 | -1% | 300 |
| 2024/09/11 | 1,399 | 1,453 | 1,398 | 1,438 | - | - | 600 |
| 2024/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/09 | 1,424 | 1,424 | 1,415 | 1,415 | - | - | 200 |
| 2024/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/05 | 1,414 | 1,454 | 1,414 | 1,454 | +10 | +0.7% | 300 |
| 2024/09/04 | 1,430 | 1,444 | 1,430 | 1,444 | -21 | -1.4% | 500 |
| 2024/09/03 | 1,440 | 1,480 | 1,440 | 1,465 | - | - | 500 |
| 2024/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/27 | 1,417 | 1,435 | 1,417 | 1,435 | +18 | +1.3% | 300 |
| 2024/08/26 | 1,405 | 1,417 | 1,382 | 1,417 | - | - | 900 |
| 2024/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/22 | 1,375 | 1,375 | 1,375 | 1,375 | - | - | 200 |
| 2024/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/19 | 1,405 | 1,405 | 1,405 | 1,405 | - | - | 100 |
| 2024/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/15 | 1,357 | 1,357 | 1,357 | 1,357 | - | - | 300 |
| 2024/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/13 | 1,384 | 1,384 | 1,364 | 1,364 | -20 | -1.4% | 300 |
| 2024/08/09 | 1,346 | 1,384 | 1,346 | 1,384 | +39 | +2.9% | 200 |
| 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 |
201～
250
件表示中 / 3749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 | 136,100円 | +1.2% | +26.9% | 2.20% | 18.96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 |
| タカギセイコー | 134,100円 | -9.6% | +14.8% | 3.73% | 12.89倍 | 0.33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 |
| Ｗａｑｏｏ | 102,000円 | +9.5% | +70.2% | 0.00% | 100.10倍 | 1.75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 | 120,100円 | +6.9% | +27.3% | 3.25% | 15.07倍 | 0.55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% | 2.12% | 8.44倍 | 0.32倍 |
|
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 |
市場注目の銘柄
チャート関連のコラム
