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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 3,765 | 3,765 | 3,655 | 3,655 | -100 | -2.7% | 73,700 |
| 2025/08/20 | 3,715 | 3,775 | 3,710 | 3,755 | +25 | +0.7% | 66,700 |
| 2025/08/19 | 3,670 | 3,765 | 3,670 | 3,730 | +75 | +2.1% | 117,500 |
| 2025/08/18 | 3,575 | 3,665 | 3,570 | 3,655 | +90 | +2.5% | 60,800 |
| 2025/08/15 | 3,555 | 3,580 | 3,545 | 3,565 | +15 | +0.4% | 38,700 |
| 2025/08/14 | 3,590 | 3,610 | 3,550 | 3,550 | -40 | -1.1% | 32,600 |
| 2025/08/13 | 3,580 | 3,595 | 3,535 | 3,590 | +10 | +0.3% | 36,800 |
| 2025/08/12 | 3,550 | 3,620 | 3,550 | 3,580 | +20 | +0.6% | 65,000 |
| 2025/08/08 | 3,540 | 3,565 | 3,510 | 3,560 | +30 | +0.8% | 35,300 |
| 2025/08/07 | 3,505 | 3,550 | 3,500 | 3,530 | +10 | +0.3% | 48,800 |
| 2025/08/06 | 3,475 | 3,540 | 3,475 | 3,520 | +25 | +0.7% | 40,900 |
| 2025/08/05 | 3,435 | 3,505 | 3,435 | 3,495 | +80 | +2.3% | 48,900 |
| 2025/08/04 | 3,380 | 3,465 | 3,380 | 3,415 | -50 | -1.4% | 44,900 |
| 2025/08/01 | 3,500 | 3,500 | 3,420 | 3,465 | -70 | -2% | 93,700 |
| 2025/07/31 | 3,590 | 3,640 | 3,445 | 3,535 | +155 | +4.6% | 198,600 |
| 2025/07/30 | 3,340 | 3,400 | 3,335 | 3,380 | +15 | +0.4% | 43,800 |
| 2025/07/29 | 3,350 | 3,380 | 3,345 | 3,365 | -5 | -0.1% | 28,200 |
| 2025/07/28 | 3,360 | 3,410 | 3,360 | 3,370 | +20 | +0.6% | 32,000 |
| 2025/07/25 | 3,325 | 3,385 | 3,280 | 3,350 | -10 | -0.3% | 72,900 |
| 2025/07/24 | 3,290 | 3,370 | 3,290 | 3,360 | +80 | +2.4% | 87,300 |
| 2025/07/23 | 3,260 | 3,335 | 3,250 | 3,280 | +65 | +2% | 100,700 |
| 2025/07/22 | 3,210 | 3,260 | 3,200 | 3,215 | +40 | +1.3% | 63,400 |
| 2025/07/18 | 3,165 | 3,195 | 3,150 | 3,175 | +25 | +0.8% | 38,400 |
| 2025/07/17 | 3,115 | 3,155 | 3,110 | 3,150 | +30 | +1% | 23,900 |
| 2025/07/16 | 3,135 | 3,170 | 3,120 | 3,120 | -15 | -0.5% | 35,800 |
| 2025/07/15 | 3,105 | 3,150 | 3,105 | 3,135 | +25 | +0.8% | 40,700 |
| 2025/07/14 | 3,125 | 3,125 | 3,090 | 3,110 | ±0 | ±0% | 27,000 |
| 2025/07/11 | 3,100 | 3,125 | 3,100 | 3,110 | +20 | +0.6% | 29,800 |
| 2025/07/10 | 3,065 | 3,090 | 3,050 | 3,090 | +20 | +0.7% | 51,100 |
| 2025/07/09 | 3,055 | 3,085 | 3,050 | 3,070 | +10 | +0.3% | 34,800 |
| 2025/07/08 | 3,025 | 3,060 | 3,025 | 3,060 | +35 | +1.2% | 28,000 |
| 2025/07/07 | 3,025 | 3,040 | 3,020 | 3,025 | -15 | -0.5% | 26,900 |
| 2025/07/04 | 3,065 | 3,065 | 3,035 | 3,040 | -10 | -0.3% | 24,800 |
| 2025/07/03 | 3,050 | 3,060 | 3,020 | 3,050 | +25 | +0.8% | 37,600 |
| 2025/07/02 | 3,020 | 3,040 | 3,005 | 3,025 | -20 | -0.7% | 45,000 |
| 2025/07/01 | 3,055 | 3,070 | 3,035 | 3,045 | -25 | -0.8% | 23,900 |
| 2025/06/30 | 3,120 | 3,120 | 3,070 | 3,070 | -25 | -0.8% | 43,700 |
| 2025/06/27 | 3,100 | 3,115 | 3,075 | 3,095 | +25 | +0.8% | 64,000 |
| 2025/06/26 | 3,040 | 3,070 | 3,040 | 3,070 | +50 | +1.7% | 55,400 |
| 2025/06/25 | 2,992 | 3,030 | 2,983 | 3,020 | +41 | +1.4% | 29,500 |
| 2025/06/24 | 3,010 | 3,010 | 2,974 | 2,979 | +1 | ±0% | 32,700 |
| 2025/06/23 | 2,976 | 2,978 | 2,938 | 2,978 | -3 | -0.1% | 42,700 |
| 2025/06/20 | 2,980 | 2,993 | 2,975 | 2,981 | -5 | -0.2% | 66,200 |
| 2025/06/19 | 2,992 | 3,015 | 2,967 | 2,986 | -13 | -0.4% | 48,400 |
| 2025/06/18 | 2,995 | 3,005 | 2,972 | 2,999 | -6 | -0.2% | 69,300 |
| 2025/06/17 | 2,982 | 3,005 | 2,979 | 3,005 | +16 | +0.5% | 35,900 |
| 2025/06/16 | 3,000 | 3,015 | 2,980 | 2,989 | -6 | -0.2% | 30,900 |
| 2025/06/13 | 3,025 | 3,030 | 2,984 | 2,995 | -40 | -1.3% | 68,200 |
| 2025/06/12 | 3,060 | 3,085 | 3,030 | 3,035 | -35 | -1.1% | 26,200 |
| 2025/06/11 | 3,030 | 3,075 | 3,030 | 3,070 | +40 | +1.3% | 33,500 |
1～
50
件表示中 / 3767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 | 367,000円 | +3.1% | +16.7% | 4.09% | 13.48倍 | 1.29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 |
| 大日精 | 383,000円 | +2.0% | +5.6% | 4.54% | 10.71倍 | 0.51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 |
| 日精化 | 269,400円 | -4.1% | -0.2% | 3.49% | 14.73倍 | 1.23倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
| 大有機 | 298,900円 | +4.0% | +9.4% | 2.31% | 17.37倍 | 1.37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 |
| 住精化 | 461,500円 | -1.7% | -17.2% | 4.33% | 9.03倍 | 0.64倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
市場注目の銘柄
チャート関連のコラム
