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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,650 | 3,660 | 3,625 | 3,655 | +5 | +0.1% | 62,000 |
| 2024/06/26 | 3,635 | 3,660 | 3,615 | 3,650 | +20 | +0.6% | 92,600 |
| 2024/06/25 | 3,570 | 3,630 | 3,550 | 3,630 | +90 | +2.5% | 77,500 |
| 2024/06/24 | 3,520 | 3,560 | 3,510 | 3,540 | +25 | +0.7% | 64,100 |
| 2024/06/21 | 3,560 | 3,560 | 3,500 | 3,515 | -30 | -0.8% | 70,000 |
| 2024/06/20 | 3,530 | 3,565 | 3,500 | 3,545 | ±0 | ±0% | 85,000 |
| 2024/06/19 | 3,495 | 3,565 | 3,460 | 3,545 | +65 | +1.9% | 104,900 |
| 2024/06/18 | 3,600 | 3,600 | 3,450 | 3,480 | -85 | -2.4% | 214,800 |
| 2024/06/17 | 3,625 | 3,645 | 3,540 | 3,565 | -100 | -2.7% | 130,700 |
| 2024/06/14 | 3,560 | 3,665 | 3,550 | 3,665 | +85 | +2.4% | 93,700 |
| 2024/06/13 | 3,605 | 3,620 | 3,580 | 3,580 | -30 | -0.8% | 60,200 |
| 2024/06/12 | 3,605 | 3,610 | 3,580 | 3,610 | +10 | +0.3% | 48,200 |
| 2024/06/11 | 3,605 | 3,615 | 3,580 | 3,600 | ±0 | ±0% | 46,700 |
| 2024/06/10 | 3,610 | 3,615 | 3,580 | 3,600 | +5 | +0.1% | 47,400 |
| 2024/06/07 | 3,565 | 3,600 | 3,550 | 3,595 | +10 | +0.3% | 55,200 |
| 2024/06/06 | 3,605 | 3,610 | 3,545 | 3,585 | ±0 | ±0% | 101,900 |
| 2024/06/05 | 3,630 | 3,665 | 3,585 | 3,585 | -115 | -3.1% | 133,600 |
| 2024/06/04 | 3,655 | 3,705 | 3,640 | 3,700 | +45 | +1.2% | 63,500 |
| 2024/06/03 | 3,625 | 3,685 | 3,615 | 3,655 | +45 | +1.2% | 58,600 |
| 2024/05/31 | 3,620 | 3,625 | 3,590 | 3,610 | -5 | -0.1% | 96,300 |
| 2024/05/30 | 3,600 | 3,630 | 3,560 | 3,615 | -25 | -0.7% | 125,500 |
| 2024/05/29 | 3,715 | 3,725 | 3,640 | 3,640 | -75 | -2% | 102,000 |
| 2024/05/28 | 3,745 | 3,750 | 3,700 | 3,715 | -25 | -0.7% | 58,600 |
| 2024/05/27 | 3,760 | 3,770 | 3,705 | 3,740 | -40 | -1.1% | 116,300 |
| 2024/05/24 | 3,820 | 3,840 | 3,780 | 3,780 | -70 | -1.8% | 112,900 |
| 2024/05/23 | 3,870 | 3,870 | 3,815 | 3,850 | +15 | +0.4% | 41,900 |
| 2024/05/22 | 3,855 | 3,855 | 3,815 | 3,835 | -15 | -0.4% | 73,400 |
| 2024/05/21 | 3,875 | 3,895 | 3,850 | 3,850 | -10 | -0.3% | 47,900 |
| 2024/05/20 | 3,840 | 3,910 | 3,840 | 3,860 | +20 | +0.5% | 68,400 |
| 2024/05/17 | 3,810 | 3,860 | 3,790 | 3,840 | +35 | +0.9% | 87,000 |
| 2024/05/16 | 3,880 | 3,880 | 3,775 | 3,805 | -40 | -1% | 128,000 |
| 2024/05/15 | 3,940 | 3,975 | 3,840 | 3,845 | -80 | -2% | 236,800 |
| 2024/05/14 | 4,005 | 4,090 | 3,925 | 3,925 | -700 | -15.1% | 342,400 |
| 2024/05/13 | 4,530 | 4,630 | 4,505 | 4,625 | +100 | +2.2% | 90,300 |
| 2024/05/10 | 4,565 | 4,570 | 4,500 | 4,525 | -50 | -1.1% | 58,700 |
| 2024/05/09 | 4,540 | 4,600 | 4,515 | 4,575 | +55 | +1.2% | 50,100 |
| 2024/05/08 | 4,550 | 4,560 | 4,495 | 4,520 | -50 | -1.1% | 66,000 |
| 2024/05/07 | 4,515 | 4,580 | 4,500 | 4,570 | +110 | +2.5% | 68,500 |
| 2024/05/02 | 4,410 | 4,465 | 4,405 | 4,460 | +55 | +1.2% | 30,300 |
| 2024/05/01 | 4,390 | 4,455 | 4,390 | 4,405 | -25 | -0.6% | 51,500 |
| 2024/04/30 | 4,405 | 4,460 | 4,360 | 4,430 | +75 | +1.7% | 59,500 |
| 2024/04/26 | 4,315 | 4,370 | 4,290 | 4,355 | +40 | +0.9% | 61,100 |
| 2024/04/25 | 4,400 | 4,400 | 4,275 | 4,315 | -125 | -2.8% | 85,100 |
| 2024/04/24 | 4,390 | 4,480 | 4,390 | 4,440 | +60 | +1.4% | 60,000 |
| 2024/04/23 | 4,435 | 4,470 | 4,345 | 4,380 | -20 | -0.5% | 60,000 |
| 2024/04/22 | 4,455 | 4,480 | 4,350 | 4,400 | -35 | -0.8% | 81,500 |
| 2024/04/19 | 4,585 | 4,585 | 4,380 | 4,435 | -150 | -3.3% | 89,900 |
| 2024/04/18 | 4,565 | 4,630 | 4,550 | 4,585 | -50 | -1.1% | 69,700 |
| 2024/04/17 | 4,660 | 4,705 | 4,595 | 4,635 | -15 | -0.3% | 74,500 |
| 2024/04/16 | 4,790 | 4,825 | 4,645 | 4,650 | -160 | -3.3% | 97,500 |
101～
150
件表示中 / 3586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 | 330,500円 | +1.2% | -12.2% | 4.54% | 11.64倍 | 1.17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 | 277,300円 | +10.7% | +13.5% | 2.31% | 15.83倍 | 1.33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 | 109,400円 | +3.4% | +4.8% | 3.38% | 10.27倍 | 0.88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 |
| 関電化 | 104,300円 | -2.1% | - | 1.53% | 21.03倍 | 0.91倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
市場注目の銘柄
チャート関連のコラム
