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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,205 | 3,255 | 3,175 | 3,190 | -5 | -0.2% | 57,900 |
| 2018/09/27 | 3,290 | 3,290 | 3,195 | 3,195 | -80 | -2.4% | 61,700 |
| 2018/09/26 | 3,215 | 3,285 | 3,210 | 3,275 | ±0 | ±0% | 50,900 |
| 2018/09/25 | 3,195 | 3,275 | 3,170 | 3,275 | +100 | +3.1% | 98,400 |
| 2018/09/21 | 3,100 | 3,180 | 3,095 | 3,175 | +110 | +3.6% | 79,200 |
| 2018/09/20 | 3,160 | 3,160 | 3,050 | 3,065 | -45 | -1.4% | 82,100 |
| 2018/09/19 | 3,110 | 3,155 | 3,100 | 3,110 | +45 | +1.5% | 61,500 |
| 2018/09/18 | 3,020 | 3,070 | 2,971 | 3,065 | +40 | +1.3% | 83,300 |
| 2018/09/14 | 2,980 | 3,045 | 2,954 | 3,025 | +84 | +2.9% | 64,600 |
| 2018/09/13 | 2,928 | 2,976 | 2,907 | 2,941 | +7 | +0.2% | 66,000 |
| 2018/09/12 | 3,040 | 3,040 | 2,921 | 2,934 | -96 | -3.2% | 85,800 |
| 2018/09/11 | 3,060 | 3,065 | 2,990 | 3,030 | -25 | -0.8% | 67,800 |
| 2018/09/10 | 3,025 | 3,070 | 3,015 | 3,055 | +30 | +1% | 36,800 |
| 2018/09/07 | 3,125 | 3,125 | 3,010 | 3,025 | -100 | -3.2% | 68,800 |
| 2018/09/06 | 3,195 | 3,195 | 3,100 | 3,125 | -70 | -2.2% | 58,200 |
| 2018/09/05 | 3,165 | 3,220 | 3,130 | 3,195 | +30 | +0.9% | 58,300 |
| 2018/09/04 | 3,180 | 3,205 | 3,155 | 3,165 | -5 | -0.2% | 21,200 |
| 2018/09/03 | 3,225 | 3,225 | 3,115 | 3,170 | -75 | -2.3% | 67,200 |
| 2018/08/31 | 3,260 | 3,285 | 3,235 | 3,245 | -40 | -1.2% | 27,200 |
| 2018/08/30 | 3,315 | 3,315 | 3,235 | 3,285 | +40 | +1.2% | 33,400 |
| 2018/08/29 | 3,260 | 3,285 | 3,225 | 3,245 | -5 | -0.2% | 33,200 |
| 2018/08/28 | 3,310 | 3,325 | 3,215 | 3,250 | +5 | +0.2% | 46,000 |
| 2018/08/27 | 3,190 | 3,260 | 3,175 | 3,245 | +100 | +3.2% | 38,200 |
| 2018/08/24 | 3,160 | 3,165 | 3,120 | 3,145 | +5 | +0.2% | 40,400 |
| 2018/08/23 | 3,165 | 3,165 | 3,115 | 3,140 | -5 | -0.2% | 57,000 |
| 2018/08/22 | 3,120 | 3,160 | 3,090 | 3,145 | +10 | +0.3% | 41,100 |
| 2018/08/21 | 3,155 | 3,195 | 3,100 | 3,135 | -50 | -1.6% | 45,400 |
| 2018/08/20 | 3,205 | 3,240 | 3,180 | 3,185 | -35 | -1.1% | 30,400 |
| 2018/08/17 | 3,250 | 3,265 | 3,200 | 3,220 | ±0 | ±0% | 41,800 |
| 2018/08/16 | 3,300 | 3,310 | 3,220 | 3,220 | -140 | -4.2% | 69,500 |
| 2018/08/15 | 3,430 | 3,445 | 3,335 | 3,360 | -50 | -1.5% | 47,600 |
| 2018/08/14 | 3,305 | 3,435 | 3,305 | 3,410 | +115 | +3.5% | 54,400 |
| 2018/08/13 | 3,340 | 3,410 | 3,280 | 3,295 | -65 | -1.9% | 57,600 |
| 2018/08/10 | 3,370 | 3,370 | 3,340 | 3,360 | +20 | +0.6% | 46,600 |
| 2018/08/09 | 3,400 | 3,400 | 3,315 | 3,340 | -70 | -2.1% | 55,100 |
| 2018/08/08 | 3,440 | 3,470 | 3,385 | 3,410 | +5 | +0.1% | 38,300 |
| 2018/08/07 | 3,295 | 3,425 | 3,295 | 3,405 | +110 | +3.3% | 54,200 |
| 2018/08/06 | 3,360 | 3,365 | 3,275 | 3,295 | -120 | -3.5% | 104,300 |
| 2018/08/03 | 3,500 | 3,500 | 3,380 | 3,415 | -75 | -2.1% | 103,200 |
| 2018/08/02 | 3,585 | 3,600 | 3,480 | 3,490 | -100 | -2.8% | 78,000 |
| 2018/08/01 | 3,645 | 3,645 | 3,555 | 3,590 | -90 | -2.4% | 71,800 |
| 2018/07/31 | 3,660 | 3,700 | 3,575 | 3,680 | +25 | +0.7% | 125,800 |
| 2018/07/30 | 3,555 | 3,715 | 3,555 | 3,655 | +135 | +3.8% | 252,700 |
| 2018/07/27 | 3,305 | 3,520 | 3,300 | 3,520 | +240 | +7.3% | 218,600 |
| 2018/07/26 | 3,365 | 3,365 | 3,210 | 3,280 | +265 | +8.8% | 318,500 |
| 2018/07/25 | 3,010 | 3,075 | 2,990 | 3,015 | +26 | +0.9% | 62,600 |
| 2018/07/24 | 3,000 | 3,015 | 2,979 | 2,989 | -7 | -0.2% | 40,500 |
| 2018/07/23 | 3,000 | 3,020 | 2,970 | 2,996 | -39 | -1.3% | 43,900 |
| 2018/07/20 | 3,020 | 3,045 | 3,005 | 3,035 | ±0 | ±0% | 34,700 |
| 2018/07/19 | 3,025 | 3,065 | 3,010 | 3,035 | +15 | +0.5% | 26,600 |
1501～
1550
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
