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 |
|---|---|---|---|---|---|---|---|
| 2023/04/10 | 3,325 | 3,335 | 3,290 | 3,320 | +25 | +0.8% | 25,500 |
| 2023/04/07 | 3,275 | 3,305 | 3,270 | 3,295 | +40 | +1.2% | 38,400 |
| 2023/04/06 | 3,270 | 3,290 | 3,250 | 3,255 | -65 | -2% | 50,700 |
| 2023/04/05 | 3,340 | 3,350 | 3,315 | 3,320 | -55 | -1.6% | 50,600 |
| 2023/04/04 | 3,380 | 3,395 | 3,370 | 3,375 | -20 | -0.6% | 57,900 |
| 2023/04/03 | 3,460 | 3,465 | 3,395 | 3,395 | -50 | -1.5% | 69,600 |
| 2023/03/31 | 3,445 | 3,465 | 3,420 | 3,445 | +10 | +0.3% | 55,700 |
| 2023/03/30 | 3,410 | 3,445 | 3,405 | 3,435 | -25 | -0.7% | 56,800 |
| 2023/03/29 | 3,435 | 3,460 | 3,415 | 3,460 | +35 | +1% | 72,700 |
| 2023/03/28 | 3,475 | 3,475 | 3,400 | 3,425 | -50 | -1.4% | 69,200 |
| 2023/03/27 | 3,480 | 3,480 | 3,425 | 3,475 | +20 | +0.6% | 48,300 |
| 2023/03/24 | 3,450 | 3,470 | 3,415 | 3,455 | +10 | +0.3% | 62,600 |
| 2023/03/23 | 3,395 | 3,445 | 3,375 | 3,445 | +40 | +1.2% | 68,000 |
| 2023/03/22 | 3,405 | 3,420 | 3,365 | 3,405 | +85 | +2.6% | 77,400 |
| 2023/03/20 | 3,315 | 3,360 | 3,300 | 3,320 | +30 | +0.9% | 85,200 |
| 2023/03/17 | 3,315 | 3,320 | 3,260 | 3,290 | +30 | +0.9% | 50,000 |
| 2023/03/16 | 3,255 | 3,280 | 3,215 | 3,260 | -90 | -2.7% | 55,200 |
| 2023/03/15 | 3,300 | 3,370 | 3,300 | 3,350 | +65 | +2% | 51,500 |
| 2023/03/14 | 3,355 | 3,355 | 3,265 | 3,285 | -115 | -3.4% | 73,700 |
| 2023/03/13 | 3,400 | 3,425 | 3,365 | 3,400 | -55 | -1.6% | 68,000 |
| 2023/03/10 | 3,485 | 3,500 | 3,425 | 3,455 | -35 | -1% | 85,000 |
| 2023/03/09 | 3,485 | 3,515 | 3,475 | 3,490 | +35 | +1% | 61,600 |
| 2023/03/08 | 3,430 | 3,465 | 3,420 | 3,455 | +10 | +0.3% | 52,900 |
| 2023/03/07 | 3,370 | 3,445 | 3,370 | 3,445 | +55 | +1.6% | 58,900 |
| 2023/03/06 | 3,395 | 3,410 | 3,365 | 3,390 | +40 | +1.2% | 52,600 |
| 2023/03/03 | 3,355 | 3,360 | 3,325 | 3,350 | +25 | +0.8% | 59,700 |
| 2023/03/02 | 3,360 | 3,360 | 3,325 | 3,325 | -20 | -0.6% | 56,600 |
| 2023/03/01 | 3,305 | 3,350 | 3,300 | 3,345 | +40 | +1.2% | 82,400 |
| 2023/02/28 | 3,375 | 3,385 | 3,305 | 3,305 | -15 | -0.5% | 80,800 |
| 2023/02/27 | 3,350 | 3,370 | 3,315 | 3,320 | +20 | +0.6% | 64,400 |
| 2023/02/24 | 3,265 | 3,310 | 3,260 | 3,300 | +60 | +1.9% | 76,000 |
| 2023/02/22 | 3,220 | 3,270 | 3,220 | 3,240 | ±0 | ±0% | 55,500 |
| 2023/02/21 | 3,250 | 3,270 | 3,220 | 3,240 | ±0 | ±0% | 40,400 |
| 2023/02/20 | 3,215 | 3,245 | 3,210 | 3,240 | +55 | +1.7% | 48,300 |
| 2023/02/17 | 3,215 | 3,230 | 3,185 | 3,185 | -70 | -2.2% | 55,900 |
| 2023/02/16 | 3,220 | 3,255 | 3,195 | 3,255 | +75 | +2.4% | 67,900 |
| 2023/02/15 | 3,225 | 3,230 | 3,180 | 3,180 | -40 | -1.2% | 43,300 |
| 2023/02/14 | 3,195 | 3,220 | 3,175 | 3,220 | +25 | +0.8% | 47,700 |
| 2023/02/13 | 3,250 | 3,250 | 3,190 | 3,195 | -30 | -0.9% | 46,900 |
| 2023/02/10 | 3,185 | 3,240 | 3,170 | 3,225 | +40 | +1.3% | 115,400 |
| 2023/02/09 | 3,190 | 3,205 | 3,160 | 3,185 | -25 | -0.8% | 88,400 |
| 2023/02/08 | 3,195 | 3,210 | 3,155 | 3,210 | +35 | +1.1% | 125,700 |
| 2023/02/07 | 3,130 | 3,185 | 3,115 | 3,175 | +60 | +1.9% | 131,500 |
| 2023/02/06 | 3,115 | 3,135 | 3,100 | 3,115 | +10 | +0.3% | 68,200 |
| 2023/02/03 | 3,085 | 3,175 | 3,080 | 3,105 | +5 | +0.2% | 172,600 |
| 2023/02/02 | 3,170 | 3,195 | 3,090 | 3,100 | -120 | -3.7% | 304,600 |
| 2023/02/01 | 3,150 | 3,320 | 3,090 | 3,220 | +25 | +0.8% | 386,200 |
| 2023/01/31 | 3,275 | 3,275 | 3,160 | 3,195 | +424 | +15.3% | 723,500 |
| 2023/01/30 | 2,763 | 2,784 | 2,752 | 2,771 | +3 | +0.1% | 47,700 |
| 2023/01/27 | 2,800 | 2,800 | 2,765 | 2,768 | -31 | -1.1% | 32,500 |
551～
600
件表示中 / 3737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 | 306,000円 | +3.1% | +16.7% | 4.90% | 11.22倍 | 1.07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 |
| 住精化 | 435,500円 | -1.7% | -17.2% | 4.59% | 8.52倍 | 0.61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 |
| ＪＳＰ | 186,800円 | +2.6% | -1.5% | 4.28% | 9.79倍 | 0.48倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
| 大日精 | 315,500円 | +2.0% | +5.6% | 5.52% | 8.99倍 | 0.43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 | 254,400円 | +4.0% | +9.4% | 2.67% | 14.78倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
