バルカーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 2,955 | 2,973 | 2,933 | 2,946 | +8 | +0.3% | 32,700 |
| 2025/05/20 | 2,963 | 2,978 | 2,937 | 2,938 | -47 | -1.6% | 47,000 |
| 2025/05/19 | 2,985 | 3,020 | 2,964 | 2,985 | -3 | -0.1% | 52,800 |
| 2025/05/16 | 2,985 | 2,997 | 2,941 | 2,988 | +3 | +0.1% | 63,700 |
| 2025/05/15 | 3,100 | 3,110 | 2,981 | 2,985 | -110 | -3.6% | 81,800 |
| 2025/05/14 | 3,095 | 3,115 | 3,035 | 3,095 | -10 | -0.3% | 33,300 |
| 2025/05/13 | 3,110 | 3,140 | 3,090 | 3,105 | +30 | +1% | 33,700 |
| 2025/05/12 | 3,020 | 3,085 | 3,020 | 3,075 | +50 | +1.7% | 25,100 |
| 2025/05/09 | 3,010 | 3,040 | 3,000 | 3,025 | +36 | +1.2% | 33,100 |
| 2025/05/08 | 2,963 | 3,005 | 2,944 | 2,989 | +24 | +0.8% | 41,200 |
| 2025/05/07 | 2,950 | 2,980 | 2,934 | 2,965 | -35 | -1.2% | 73,600 |
| 2025/05/02 | 3,005 | 3,005 | 2,959 | 3,000 | +19 | +0.6% | 57,200 |
| 2025/05/01 | 2,976 | 2,990 | 2,958 | 2,981 | -24 | -0.8% | 67,300 |
| 2025/04/30 | 3,000 | 3,005 | 2,965 | 3,005 | +23 | +0.8% | 40,500 |
| 2025/04/28 | 3,015 | 3,020 | 2,982 | 2,982 | +17 | +0.6% | 43,700 |
| 2025/04/25 | 2,964 | 2,979 | 2,944 | 2,965 | +35 | +1.2% | 49,300 |
| 2025/04/24 | 2,912 | 2,936 | 2,912 | 2,930 | +8 | +0.3% | 37,600 |
| 2025/04/23 | 2,935 | 2,937 | 2,901 | 2,922 | +36 | +1.2% | 54,000 |
| 2025/04/22 | 2,877 | 2,905 | 2,868 | 2,886 | +11 | +0.4% | 45,900 |
| 2025/04/21 | 2,881 | 2,899 | 2,855 | 2,875 | -13 | -0.5% | 34,800 |
| 2025/04/18 | 2,861 | 2,888 | 2,842 | 2,888 | +50 | +1.8% | 43,500 |
| 2025/04/17 | 2,835 | 2,857 | 2,833 | 2,838 | +4 | +0.1% | 34,900 |
| 2025/04/16 | 2,867 | 2,905 | 2,824 | 2,834 | -59 | -2% | 74,600 |
| 2025/04/15 | 2,939 | 2,950 | 2,864 | 2,893 | +41 | +1.4% | 120,400 |
| 2025/04/14 | 2,799 | 2,867 | 2,768 | 2,852 | +99 | +3.6% | 67,700 |
| 2025/04/11 | 2,693 | 2,755 | 2,624 | 2,753 | +12 | +0.4% | 77,900 |
| 2025/04/10 | 2,774 | 2,788 | 2,710 | 2,741 | +188 | +7.4% | 107,200 |
| 2025/04/09 | 2,613 | 2,615 | 2,502 | 2,553 | -107 | -4% | 136,500 |
| 2025/04/08 | 2,577 | 2,720 | 2,550 | 2,660 | +133 | +5.3% | 136,300 |
| 2025/04/07 | 2,533 | 2,596 | 2,493 | 2,527 | -286 | -10.2% | 249,200 |
| 2025/04/04 | 2,913 | 2,913 | 2,760 | 2,813 | -143 | -4.8% | 194,300 |
| 2025/04/03 | 3,015 | 3,035 | 2,936 | 2,956 | -129 | -4.2% | 161,900 |
| 2025/04/02 | 3,130 | 3,130 | 3,070 | 3,085 | -35 | -1.1% | 48,700 |
| 2025/04/01 | 3,175 | 3,175 | 3,095 | 3,120 | +15 | +0.5% | 58,500 |
| 2025/03/31 | 3,220 | 3,220 | 3,105 | 3,105 | -135 | -4.2% | 119,700 |
| 2025/03/28 | 3,285 | 3,285 | 3,230 | 3,240 | -120 | -3.6% | 38,800 |
| 2025/03/27 | 3,330 | 3,360 | 3,305 | 3,360 | +20 | +0.6% | 38,900 |
| 2025/03/26 | 3,315 | 3,345 | 3,300 | 3,340 | +25 | +0.8% | 36,000 |
| 2025/03/25 | 3,300 | 3,330 | 3,265 | 3,315 | +35 | +1.1% | 23,000 |
| 2025/03/24 | 3,300 | 3,305 | 3,260 | 3,280 | -20 | -0.6% | 35,300 |
| 2025/03/21 | 3,315 | 3,330 | 3,300 | 3,300 | -15 | -0.5% | 30,500 |
| 2025/03/19 | 3,305 | 3,325 | 3,305 | 3,315 | +15 | +0.5% | 19,200 |
| 2025/03/18 | 3,265 | 3,305 | 3,260 | 3,300 | +30 | +0.9% | 37,300 |
| 2025/03/17 | 3,250 | 3,270 | 3,240 | 3,270 | +40 | +1.2% | 30,500 |
| 2025/03/14 | 3,210 | 3,240 | 3,205 | 3,230 | -15 | -0.5% | 34,600 |
| 2025/03/13 | 3,245 | 3,260 | 3,225 | 3,245 | ±0 | ±0% | 25,300 |
| 2025/03/12 | 3,215 | 3,255 | 3,215 | 3,245 | +40 | +1.2% | 53,600 |
| 2025/03/11 | 3,260 | 3,270 | 3,185 | 3,205 | -85 | -2.6% | 107,900 |
| 2025/03/10 | 3,315 | 3,330 | 3,285 | 3,290 | +15 | +0.5% | 27,600 |
| 2025/03/07 | 3,255 | 3,320 | 3,220 | 3,275 | -10 | -0.3% | 43,100 |
1～
50
件表示中 / 3703件
類似銘柄と比較する
現在ご覧いただいている「バルカー」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 |
|---|---|---|---|---|---|---|---|---|
| バルカー | 294,600円 | +3.1% | +16.7% | 5.09% | 10.80倍 | 1.03倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
| 積水樹 | 181,200円 | +6.4% | +23.0% | 3.97% | 13.04倍 | 0.59倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
| 大日精 | 311,000円 | +2.0% | +5.6% | 5.59% | 8.75倍 | 0.42倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| 大有機 | 242,400円 | +4.0% | +9.4% | 2.81% | 14.08倍 | 1.09倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| リケンテクノス | 101,400円 | +4.6% | -2.7% | 4.04% | 8.95倍 | 0.80倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
市場注目の銘柄
チャート関連のコラム
