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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 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 |
| 2025/03/06 | 3,290 | 3,310 | 3,270 | 3,285 | +40 | +1.2% | 26,200 |
| 2025/03/05 | 3,245 | 3,275 | 3,245 | 3,245 | ±0 | ±0% | 31,000 |
| 2025/03/04 | 3,235 | 3,245 | 3,200 | 3,245 | +15 | +0.5% | 29,000 |
| 2025/03/03 | 3,220 | 3,235 | 3,210 | 3,230 | +10 | +0.3% | 52,000 |
| 2025/02/28 | 3,265 | 3,265 | 3,215 | 3,220 | -70 | -2.1% | 84,600 |
| 2025/02/27 | 3,300 | 3,320 | 3,265 | 3,290 | -5 | -0.2% | 73,800 |
| 2025/02/26 | 3,295 | 3,295 | 3,270 | 3,295 | -15 | -0.5% | 30,900 |
| 2025/02/25 | 3,300 | 3,325 | 3,285 | 3,310 | +10 | +0.3% | 25,400 |
| 2025/02/21 | 3,325 | 3,330 | 3,290 | 3,300 | -15 | -0.5% | 34,800 |
| 2025/02/20 | 3,300 | 3,320 | 3,285 | 3,315 | +15 | +0.5% | 44,800 |
| 2025/02/19 | 3,300 | 3,315 | 3,295 | 3,300 | +15 | +0.5% | 19,200 |
| 2025/02/18 | 3,270 | 3,300 | 3,260 | 3,285 | +20 | +0.6% | 35,200 |
| 2025/02/17 | 3,285 | 3,295 | 3,260 | 3,265 | -5 | -0.2% | 40,400 |
| 2025/02/14 | 3,275 | 3,290 | 3,245 | 3,270 | -10 | -0.3% | 49,200 |
| 2025/02/13 | 3,240 | 3,285 | 3,230 | 3,280 | +65 | +2% | 63,700 |
| 2025/02/12 | 3,240 | 3,245 | 3,200 | 3,215 | -25 | -0.8% | 59,900 |
| 2025/02/10 | 3,230 | 3,255 | 3,205 | 3,240 | +10 | +0.3% | 51,400 |
| 2025/02/07 | 3,200 | 3,250 | 3,195 | 3,230 | +5 | +0.2% | 46,600 |
| 2025/02/06 | 3,250 | 3,255 | 3,200 | 3,225 | -10 | -0.3% | 60,500 |
| 2025/02/05 | 3,270 | 3,285 | 3,215 | 3,235 | -40 | -1.2% | 43,000 |
| 2025/02/04 | 3,280 | 3,340 | 3,275 | 3,275 | +20 | +0.6% | 72,700 |
| 2025/02/03 | 3,270 | 3,285 | 3,235 | 3,255 | -20 | -0.6% | 89,200 |
| 2025/01/31 | 3,280 | 3,310 | 3,255 | 3,275 | -60 | -1.8% | 134,900 |
| 2025/01/30 | 3,350 | 3,365 | 3,300 | 3,335 | -145 | -4.2% | 155,500 |
| 2025/01/29 | 3,525 | 3,535 | 3,480 | 3,480 | -35 | -1% | 47,700 |
| 2025/01/28 | 3,500 | 3,540 | 3,470 | 3,515 | -5 | -0.1% | 103,400 |
| 2025/01/27 | 3,570 | 3,590 | 3,510 | 3,520 | ±0 | ±0% | 108,400 |
| 2025/01/24 | 3,560 | 3,560 | 3,505 | 3,520 | ±0 | ±0% | 87,600 |
| 2025/01/23 | 3,485 | 3,555 | 3,480 | 3,520 | ±0 | ±0% | 98,800 |
| 2025/01/22 | 3,430 | 3,530 | 3,425 | 3,520 | +120 | +3.5% | 69,300 |
| 2025/01/21 | 3,365 | 3,440 | 3,355 | 3,400 | +50 | +1.5% | 76,100 |
| 2025/01/20 | 3,345 | 3,365 | 3,320 | 3,350 | +30 | +0.9% | 68,300 |
| 2025/01/17 | 3,295 | 3,320 | 3,275 | 3,320 | +10 | +0.3% | 39,500 |
| 2025/01/16 | 3,325 | 3,350 | 3,295 | 3,310 | -10 | -0.3% | 38,500 |
| 2025/01/15 | 3,310 | 3,335 | 3,295 | 3,320 | +10 | +0.3% | 26,600 |
| 2025/01/14 | 3,300 | 3,330 | 3,285 | 3,310 | -10 | -0.3% | 36,100 |
101～
150
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 | 382,500円 | +2.0% | +5.6% | 4.55% | 10.70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 | 298,600円 | +4.0% | +9.4% | 2.31% | 17.35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
