4102 丸尾カルシウム

4102
2024/04/18
時価
32億円
PER 予
30.98倍
2010年以降
4.53-31.83倍
(2010-2023年)
PBR
0.33倍
2010年以降
0.26-0.63倍
(2010-2023年)
配当 予
2.14%
ROE 予
1.05%
ROA 予
0.59%
資料
Link
CSV,JSON

株価チャート

株価

4/18

前日 (4/17)
1,409
始値
1,408
高値
1,408
安値
1,400
終値 -0.64%
1,400
出来高 +200%
300

乖離率

株価(5日)
移動平均値
-0.99%
1,414
株価(25日)
移動平均値
-5.28%
1,478
出来高(5日)
移動平均値
+15.38%
260

2023/10/30~2024/04/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
04/181,4081,4081,4001,400-0.64%30032億9728万-5.28%30.980.33
04/171,4091,4091,4091,409-0.21%10033億1847万-5.05%31.180.33
04/161,4151,4151,4121,412-1.05%30033億2554万-5.11%31.250.33
04/151,4201,4271,4131,427+0.42%30033億6087万-4.42%31.580.33
04/121,4241,4501,4211,4210%30033億4673万-5.01%31.450.33
04/111,4211,4211,4211,421-0.77%10033億4673万-5.39%31.450.33
04/101,4281,4321,4281,4320%2,50033億7264万-4.85%31.690.33
04/091,4261,4331,4261,432-1.65%1,70033億7264万-4.98%31.690.33
04/081,4761,4761,4561,456-1.62%20034億2917万-3.58%32.220.34
04/051,4821,4821,4801,480-0.67%20034億8569万-2.12%32.750.35
04/041,4901,4901,4901,490+2.05%10035億924万-1.46%32.970.35
04/021,4801,4801,4601,460-0.41%1,40034億3859万-3.5%32.310.34
04/011,4911,4911,4641,466-1.68%40034億5272万-3.23%32.440.34
03/291,4651,5211,4651,491+1.77%1,70035億1160万-1.65%330.35
03/281,4611,4681,4611,465-3.68%1,90034億5036万-3.36%32.420.34
03/271,5211,5221,5191,5210%2,00035億8225万+0.13%33.660.35
03/261,5211,5341,5211,521+0.07%1,70035億8225万+0.13%33.660.35
03/251,5381,5381,5201,520-1.17%90035億7990万+0.13%33.640.35
03/221,5341,5381,5341,538+0.26%1,10036億2229万+1.32%34.040.36
03/211,5341,5341,5221,5340%40036億1287万+1.19%33.950.36
03/191,5341,5341,5341,534+0.26%20036億1287万+1.32%33.950.36
03/181,5451,5471,5261,530-0.97%1,00036億345万+1.12%33.860.36
03/151,5451,5451,5451,545+1.64%10036億3878万+2.05%34.190.36
03/141,5201,5201,5201,520-0.52%10035億7990万+0.4%33.640.35
03/121,5461,5461,5281,528-0.71%40035億9874万+0.86%33.810.36
03/111,5391,5391,5391,539+1.18%10036億2465万+1.52%34.060.36
03/081,5371,5371,5211,521-0.91%30035億8225万+0.6%33.660.35
03/071,5291,5351,5291,535+1.59%1,10036億1523万+1.59%33.970.36
03/061,5351,5351,5041,511-3.08%1,20035億5870万+0.2%33.440.35
03/051,4971,5591,4861,559+3.59%70036億7175万+3.45%34.50.36
03/041,5051,5051,5051,505+1.42%40035億4457万+0.2%33.30.35
03/011,5051,5051,4841,484-1.4%50034億9511万-1.13%32.840.35
02/291,5051,5051,5051,5050%10035億4457万+0.33%33.30.35
02/281,5001,5051,5001,505+1.76%90035億4457万+0.47%33.30.35
02/271,5281,5281,4791,479-2.63%1,10034億8334万-1.07%32.730.34
02/261,5111,5191,5111,519+1.27%30035億7754万+1.74%33.610.35
02/221,4921,5001,4921,500+0.6%50035億3280万+0.74%33.190.35
02/211,4911,4921,4911,491-0.67%50035億1160万+0.4%330.35
02/201,5051,5051,5011,501-1.57%20035億3515万+1.35%33.220.35
02/191,5251,5251,5251,525-0.26%10035億9168万+3.25%33.750.36
02/161,5001,5291,4991,529+1.87%1,10036億110万+3.94%33.840.36
02/151,5121,5121,5011,501-0.73%40035億3515万+2.39%33.220.35
02/141,4771,5291,4771,512+2.16%1,90035億6106万+3.42%33.460.35
02/131,5401,5401,4801,480-1.33%50034億8569万+1.58%32.750.35
02/091,5001,5001,5001,5000%30035億3280万+3.23%33.190.35
02/081,5351,6421,5001,500-3.16%12,20035億3280万+3.59%33.190.35
02/071,5501,5501,5491,549-0.13%1,60036億4820万+7.35%34.280.36
02/061,5501,5511,5101,551+0.13%1,30036億5291万+8.01%34.320.36
02/051,5301,5601,5121,549+0.58%3,60036億4820万+8.4%34.280.36
02/021,4901,5401,4891,540+5.55%4,50036億2700万+8.37%34.080.36
02/011,4691,4691,4591,459-1.95%40034億3623万+3.18%32.290.34
01/311,4791,4881,4791,488+1.29%40035億453万+5.61%32.930.35
01/301,4691,4691,4691,4690%10034億5978万+4.56%32.510.34
01/261,4501,4691,4501,469+1.17%60034億5978万+4.93%32.510.34
01/251,4401,4521,4401,452-1.22%1,20034億1975万+4.09%32.130.34
01/241,4501,4701,4401,470+0.68%60034億6214万+5.6%32.530.34
01/231,4601,4601,4601,460+0.9%10034億3859万+5.26%32.310.34
01/221,4471,4471,4471,4470%10034億797万+4.7%32.020.34
01/181,4491,4601,4431,447+1.97%1,40034億797万+5.01%32.020.34
01/171,4151,4521,4151,419+0.71%3,00033億4202万+3.28%31.40.33
01/161,4091,4231,4061,409+0.28%1,30033億1847万+2.7%31.180.33
01/151,3991,4051,3711,405+0.36%1,30033億905万+2.41%31.090.33
01/121,3991,4001,3801,400+0.72%30032億9728万+2.12%30.980.33
01/111,3891,4001,3891,390+0.51%50032億7372万+1.39%30.760.32
01/101,4001,4001,3831,383-1.21%30032億5724万+0.88%30.610.32
01/091,4001,4001,4001,4000%40032億9728万+2.19%30.980.33
01/051,3801,4001,3801,400+1.45%20032億9728万+2.19%30.980.33
01/041,3761,3801,3601,380+0.07%1,10032億5017万+0.8%30.540.32
2023
12/291,3561,3791,3561,3790%20032億4782万+0.88%30.520.33
12/271,3711,3791,3561,379-0.07%1,10032億4782万+0.95%30.520.33
12/261,3801,3801,3801,3800%30032億5017万+1.1%30.540.33
12/251,3761,3801,3741,380+0.29%1,20032億5017万+1.17%30.540.33
12/221,3771,3771,3501,376+1.93%30032億4075万+0.95%30.450.33
12/211,3511,3511,3491,3500%3,20031億7952万-0.88%29.870.32
12/201,3501,3501,3501,350+0.07%1,50031億7952万-0.95%29.870.32
12/191,3781,3781,3491,349-2.25%50031億7716万-1.17%29.850.32
12/181,3801,3801,3801,380+2.22%30032億5017万+1.02%30.540.33
12/151,3501,3501,3501,3500%1,30031億7952万-1.1%29.870.32
12/141,3731,3731,3401,350-0.95%3,20031億7952万-1.1%29.870.32
12/121,3701,3701,3631,363+1.72%30032億1013万-0.15%30.160.32
12/051,3401,3401,3401,340-0.07%10031億5596万-1.76%29.650.32
12/011,3601,3601,3411,341-1.4%70031億5832万-1.83%29.680.32
11/301,3741,3741,3601,360+1.19%40032億307万-0.44%30.10.32
11/281,3421,3441,3421,344-1.68%20031億6538万-1.61%29.740.32
11/271,3971,3971,3671,367-2.15%50032億1955万0%30.250.33
11/241,3971,3971,3971,3970%90032億9021万+2.12%30.910.33
11/221,3971,3971,3971,3970%10032億9021万+2.27%30.910.33
11/211,3721,3971,3711,397+1.82%40032億9021万+2.34%30.910.33
11/201,3791,3871,3721,372-0.51%30032億3133万+0.51%30.360.33
11/171,3791,3791,3791,3790%10032億4782万+0.95%30.520.33
11/161,3791,3791,3791,3790%10032億4782万+0.8%30.520.33
11/151,3271,3791,3271,379+2.83%14,20032億4782万+0.66%30.520.33
11/141,3411,3411,3411,341+0.07%30031億5832万-2.19%29.680.32
11/131,3631,3631,3401,340-1.69%3,70031億5596万-2.47%29.650.32
11/101,3631,3631,3631,3630%10032億1013万-1.02%30.160.32
11/081,3631,3631,3631,363+0.96%10032億1013万-1.16%30.160.32
11/071,3501,3501,3501,3500%50031億7952万-2.24%29.870.32
11/061,3831,3831,3401,350-2.24%3,80031億7952万-2.32%29.870.32
11/011,3801,3811,3801,381-0.14%20032億5253万-0.22%30.560.33
10/301,3991,3991,3581,3830%70032億5724万-0.14%30.610.33

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,470
294
4/23
1,240
248
4/2
15,800
79,000
9/19
--+7.97%
3/10
-5.45%
1/17
2009年
3月期
1,420
284
4/28
385
77
10/17
1,884,000
9,420,000
10/22
--+18.81%
4/17
-68.36%
10/17
2010年
3月期
735
147
6/15
500
100
4/28

100
4/6
5,800
29,000
3/19
--+23.6%
6/15
-16.15%
7/13
2011年
3月期
775
155
3/9

155
2/18
600
120
3/17
7,000
35,000
4/9
18億1505万14億520万+9.46%
12/20
-10.71%
3/17
2012年
3月期
790
158
3/9

158
2/27
625
125
12/27
2,400
12,000
5/24
18億5018万14億6375万+9.32%
1/30
-9.31%
5/24
2013年
3月期
920
184
3/26
625
125
11/12

125
11/9

他2件
3,800
19,000
3/19

19,000
2/26

19,000
2/8
21億5464万14億6375万+11.9%
1/15
-6.94%
10/22
2014年
3月期
1,630
326
2/10
785
157
6/6
11,800
59,000
1/23
38億1746万18億3847万+24.67%
1/29
-15.62%
3/24
2015年
3月期
1,330
266
4/2
975
195
5/23
4,200
21,000
11/18
31億1486万22億8345万+10.27%
3/20
-12.64%
5/16
2016年
3月期
1,310
262
6/8
1,070
214
10/15
9,600
48,000
12/4
30億6802万25億594万+10.15%
12/4
-11.64%
8/21
2017年
3月期
1,848
2/7
1,080
216
7/20

216
7/7
15,900
12/27
43億2801万25億2936万+18.95%
12/27
-7.03%
4/17
2018年
3月期
1,802
1/15
1,398
5/11
21,200
5/11
42億2028万32億7411万+7.16%
11/13
-7.65%
5/18
2019年
3月期
1,724
4/2
1,420
12/25
3,400
11/16

7/3
40億3760万33億4438万+7.88%
11/8
-5.28%
9/14
2020年
3月期
1,640
7/1
1,211
3/17
2,500
12/26
38億6252万28億5214万+3.31%
7/3
-12.25%
3/23
2021年
3月期
1,541
3/29
1,153
4/20
3,500
11/18
36億2936万27億1554万+12.74%
6/30
-3.98%
11/10
2022年
3月期
1,529
4/30
1,235
12/2

12/1
8,500
12/1
36億110万29億867万+5.72%
2/8
-10.74%
12/1
2023年
3月期
1,441
3/2
1,205
10/18
4,100
7/6
33億9384万28億3801万+4.36%
3/3
-5.88%
9/27
最新1,400
2024/4/18
30032億9728万-5.28%
1,478

年間値上がり率

1984/12/28 vs 1983/12/28
76%(1.76倍)
1985/12/27 vs 1984/12/28
-18%(0.82倍)
1986/12/26 vs 1985/12/27
13%(1.13倍)
1987/12/28 vs 1986/12/26
39%(1.39倍)
1988/12/28 vs 1987/12/28
34%(1.34倍)
1989/12/28 vs 1988/12/28
50%(1.5倍)
1990/12/21 vs 1989/12/28
-6%(0.94倍)
1991/12/16 vs 1990/12/21
-44%(0.56倍)
1992/12/28 vs 1991/12/16
-37%(0.63倍)
1993/12/29 vs 1992/12/28
26%(1.26倍)
1994/12/29 vs 1993/12/29
20%(1.2倍)
1995/12/28 vs 1994/12/29
16%(1.16倍)
1996/12/30 vs 1995/12/28
-21%(0.79倍)
1997/12/29 vs 1996/12/30
-45%(0.55倍)
1998/12/25 vs 1997/12/29
0%(1倍)
1999/12/30 vs 1998/12/25
-19%(0.81倍)
2000/12/27 vs 1999/12/30
-10%(0.9倍)
2001/12/27 vs 2000/12/27
-3%(0.97倍)
2002/12/30 vs 2001/12/27
-19%(0.81倍)
2003/12/30 vs 2002/12/30
10%(1.1倍)
2004/12/28 vs 2003/12/30
19%(1.19倍)
2005/12/30 vs 2004/12/28
117%(2.17倍)
2006/12/29 vs 2005/12/30
-49%(0.51倍)
2007/12/25 vs 2006/12/29
26%(1.26倍)
2008/12/30 vs 2007/12/25
-63%(0.37倍)
2009/12/30 vs 2008/12/30
10%(1.1倍)
2010/12/30 vs 2009/12/30
20%(1.2倍)
2011/12/27 vs 2010/12/30
-8%(0.92倍)
2012/12/28 vs 2011/12/27
17%(1.17倍)
2013/12/30 vs 2012/12/28
61%(1.61倍)
2014/12/30 vs 2013/12/30
-10%(0.9倍)
2015/12/30 vs 2014/12/30
18%(1.18倍)
2016/12/30 vs 2015/12/30
31%(1.31倍)
2017/12/28 vs 2016/12/30
6%(1.06倍)
2018/12/28 vs 2017/12/28
-12%(0.88倍)
2019/12/30 vs 2018/12/28
-4%(0.96倍)
2020/12/30 vs 2019/12/30
-4%(0.96倍)
2021/12/29 vs 2020/12/30
-8%(0.92倍)
2022/12/30 vs 2021/12/29
-1%(0.99倍)
2023/12/29 vs 2022/12/30
8%(1.08倍)
2024/04/18 vs 2023/12/29
2%(1.02倍)
過去安値
385円(2008/10/17)
264%(3.64倍)
1,400円(4/18)