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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,305 | 3,335 | 3,290 | 3,300 | -5 | -0.2% | 25,200 |
| 2024/11/20 | 3,335 | 3,355 | 3,300 | 3,305 | -5 | -0.2% | 34,400 |
| 2024/11/19 | 3,285 | 3,340 | 3,280 | 3,310 | +60 | +1.8% | 53,500 |
| 2024/11/18 | 3,245 | 3,315 | 3,230 | 3,250 | +5 | +0.2% | 47,400 |
| 2024/11/15 | 3,225 | 3,305 | 3,225 | 3,245 | ±0 | ±0% | 47,000 |
| 2024/11/14 | 3,245 | 3,290 | 3,230 | 3,245 | +10 | +0.3% | 39,200 |
| 2024/11/13 | 3,265 | 3,265 | 3,220 | 3,235 | -40 | -1.2% | 45,400 |
| 2024/11/12 | 3,290 | 3,295 | 3,250 | 3,275 | +15 | +0.5% | 35,900 |
| 2024/11/11 | 3,300 | 3,305 | 3,230 | 3,260 | -20 | -0.6% | 39,500 |
| 2024/11/08 | 3,360 | 3,360 | 3,280 | 3,280 | -60 | -1.8% | 42,100 |
| 2024/11/07 | 3,330 | 3,380 | 3,325 | 3,340 | +45 | +1.4% | 62,700 |
| 2024/11/06 | 3,300 | 3,330 | 3,280 | 3,295 | +15 | +0.5% | 28,400 |
| 2024/11/05 | 3,280 | 3,305 | 3,255 | 3,280 | +40 | +1.2% | 40,600 |
| 2024/11/01 | 3,270 | 3,280 | 3,225 | 3,240 | -65 | -2% | 33,000 |
| 2024/10/31 | 3,290 | 3,330 | 3,270 | 3,305 | +25 | +0.8% | 42,300 |
| 2024/10/30 | 3,240 | 3,280 | 3,220 | 3,280 | +40 | +1.2% | 163,100 |
| 2024/10/29 | 3,250 | 3,255 | 3,220 | 3,240 | -15 | -0.5% | 52,200 |
| 2024/10/28 | 3,200 | 3,255 | 3,175 | 3,255 | +80 | +2.5% | 35,000 |
| 2024/10/25 | 3,195 | 3,230 | 3,155 | 3,175 | -20 | -0.6% | 31,800 |
| 2024/10/24 | 3,205 | 3,230 | 3,175 | 3,195 | -35 | -1.1% | 49,100 |
| 2024/10/23 | 3,250 | 3,290 | 3,220 | 3,230 | -35 | -1.1% | 55,800 |
| 2024/10/22 | 3,360 | 3,365 | 3,260 | 3,265 | -85 | -2.5% | 62,900 |
| 2024/10/21 | 3,390 | 3,395 | 3,350 | 3,350 | -60 | -1.8% | 37,400 |
| 2024/10/18 | 3,355 | 3,420 | 3,350 | 3,410 | +80 | +2.4% | 47,800 |
| 2024/10/17 | 3,335 | 3,360 | 3,330 | 3,330 | -5 | -0.1% | 24,500 |
| 2024/10/16 | 3,300 | 3,335 | 3,290 | 3,335 | -35 | -1% | 53,700 |
| 2024/10/15 | 3,365 | 3,390 | 3,350 | 3,370 | +50 | +1.5% | 60,700 |
| 2024/10/11 | 3,320 | 3,355 | 3,305 | 3,320 | -20 | -0.6% | 43,800 |
| 2024/10/10 | 3,360 | 3,360 | 3,315 | 3,340 | -20 | -0.6% | 53,000 |
| 2024/10/09 | 3,320 | 3,370 | 3,295 | 3,360 | +40 | +1.2% | 47,400 |
| 2024/10/08 | 3,325 | 3,350 | 3,290 | 3,320 | -50 | -1.5% | 64,900 |
| 2024/10/07 | 3,410 | 3,410 | 3,350 | 3,370 | +15 | +0.4% | 35,300 |
| 2024/10/04 | 3,340 | 3,370 | 3,320 | 3,355 | +5 | +0.1% | 33,600 |
| 2024/10/03 | 3,435 | 3,445 | 3,350 | 3,350 | -15 | -0.4% | 28,400 |
| 2024/10/02 | 3,305 | 3,385 | 3,285 | 3,365 | +60 | +1.8% | 51,900 |
| 2024/10/01 | 3,310 | 3,320 | 3,285 | 3,305 | +10 | +0.3% | 32,800 |
| 2024/09/30 | 3,280 | 3,320 | 3,275 | 3,295 | -110 | -3.2% | 68,200 |
| 2024/09/27 | 3,370 | 3,425 | 3,370 | 3,405 | -20 | -0.6% | 38,500 |
| 2024/09/26 | 3,380 | 3,445 | 3,365 | 3,425 | +45 | +1.3% | 101,800 |
| 2024/09/25 | 3,375 | 3,400 | 3,365 | 3,380 | -10 | -0.3% | 36,100 |
| 2024/09/24 | 3,400 | 3,415 | 3,375 | 3,390 | +20 | +0.6% | 33,500 |
| 2024/09/20 | 3,360 | 3,405 | 3,355 | 3,370 | +20 | +0.6% | 43,500 |
| 2024/09/19 | 3,355 | 3,370 | 3,325 | 3,350 | +30 | +0.9% | 26,400 |
| 2024/09/18 | 3,325 | 3,345 | 3,295 | 3,320 | +35 | +1.1% | 25,400 |
| 2024/09/17 | 3,315 | 3,325 | 3,250 | 3,285 | -25 | -0.8% | 50,100 |
| 2024/09/13 | 3,315 | 3,315 | 3,285 | 3,310 | -35 | -1% | 50,100 |
| 2024/09/12 | 3,355 | 3,375 | 3,330 | 3,345 | +60 | +1.8% | 42,100 |
| 2024/09/11 | 3,350 | 3,375 | 3,275 | 3,285 | -70 | -2.1% | 62,600 |
| 2024/09/10 | 3,365 | 3,400 | 3,330 | 3,355 | -15 | -0.4% | 42,300 |
| 2024/09/09 | 3,335 | 3,390 | 3,300 | 3,370 | -20 | -0.6% | 58,600 |
1～
50
件表示中 / 3585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 | 330,000円 | +1.2% | -12.2% | 4.55% | 11.62倍 | 1.16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 |
| 日精化 | 251,800円 | +9.2% | +13.4% | 2.94% | 15.96倍 | 1.18倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。家庭用製品も。中国に生産子会社 |
| 大有機 | 275,900円 | +10.7% | +13.5% | 2.32% | 15.75倍 | 1.32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 | 107,500円 | +3.4% | +4.8% | 3.44% | 10.09倍 | 0.86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 |
| マンダム | 122,400円 | +5.1% | -47.0% | 3.27% | 60.71倍 | 0.79倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシアに強み |
市場注目の銘柄
チャート関連のコラム
