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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 3,305 | 3,320 | 3,285 | 3,300 | -15 | -0.5% | 43,600 |
| 2025/01/08 | 3,295 | 3,395 | 3,295 | 3,315 | +30 | +0.9% | 88,200 |
| 2025/01/07 | 3,285 | 3,310 | 3,265 | 3,285 | +10 | +0.3% | 44,900 |
| 2025/01/06 | 3,295 | 3,300 | 3,265 | 3,275 | +5 | +0.2% | 47,500 |
| 2024/12/30 | 3,270 | 3,295 | 3,255 | 3,270 | ±0 | ±0% | 29,900 |
| 2024/12/27 | 3,255 | 3,275 | 3,250 | 3,270 | +25 | +0.8% | 33,800 |
| 2024/12/26 | 3,220 | 3,245 | 3,215 | 3,245 | +30 | +0.9% | 41,900 |
| 2024/12/25 | 3,195 | 3,215 | 3,165 | 3,215 | +45 | +1.4% | 36,800 |
| 2024/12/24 | 3,180 | 3,185 | 3,160 | 3,170 | +5 | +0.2% | 24,800 |
| 2024/12/23 | 3,145 | 3,180 | 3,145 | 3,165 | +25 | +0.8% | 42,900 |
| 2024/12/20 | 3,150 | 3,170 | 3,140 | 3,140 | -5 | -0.2% | 49,500 |
| 2024/12/19 | 3,120 | 3,170 | 3,120 | 3,145 | -25 | -0.8% | 49,100 |
| 2024/12/18 | 3,180 | 3,195 | 3,165 | 3,170 | -5 | -0.2% | 43,300 |
| 2024/12/17 | 3,205 | 3,215 | 3,170 | 3,175 | -40 | -1.2% | 64,100 |
| 2024/12/16 | 3,255 | 3,265 | 3,210 | 3,215 | -30 | -0.9% | 30,100 |
| 2024/12/13 | 3,265 | 3,285 | 3,235 | 3,245 | -55 | -1.7% | 58,900 |
| 2024/12/12 | 3,340 | 3,340 | 3,300 | 3,300 | ±0 | ±0% | 26,200 |
| 2024/12/11 | 3,330 | 3,330 | 3,290 | 3,300 | -30 | -0.9% | 31,500 |
| 2024/12/10 | 3,325 | 3,345 | 3,300 | 3,330 | +20 | +0.6% | 38,100 |
| 2024/12/09 | 3,305 | 3,325 | 3,290 | 3,310 | ±0 | ±0% | 27,900 |
| 2024/12/06 | 3,325 | 3,325 | 3,300 | 3,310 | -5 | -0.2% | 29,900 |
| 2024/12/05 | 3,295 | 3,315 | 3,270 | 3,315 | +55 | +1.7% | 47,900 |
| 2024/12/04 | 3,300 | 3,310 | 3,260 | 3,260 | -60 | -1.8% | 44,900 |
| 2024/12/03 | 3,305 | 3,350 | 3,300 | 3,320 | +15 | +0.5% | 35,900 |
| 2024/12/02 | 3,305 | 3,315 | 3,270 | 3,305 | +20 | +0.6% | 28,900 |
| 2024/11/29 | 3,265 | 3,295 | 3,265 | 3,285 | +15 | +0.5% | 29,100 |
| 2024/11/28 | 3,235 | 3,275 | 3,220 | 3,270 | +40 | +1.2% | 27,400 |
| 2024/11/27 | 3,255 | 3,260 | 3,215 | 3,230 | -40 | -1.2% | 47,000 |
| 2024/11/26 | 3,285 | 3,305 | 3,255 | 3,270 | -15 | -0.5% | 29,000 |
| 2024/11/25 | 3,325 | 3,350 | 3,285 | 3,285 | -20 | -0.6% | 45,200 |
| 2024/11/22 | 3,300 | 3,335 | 3,300 | 3,305 | +5 | +0.2% | 25,700 |
| 2024/11/21 | 3,305 | 3,335 | 3,290 | 3,300 | -5 | -0.2% | 25,200 |
| 2024/11/20 | 3,335 | 3,355 | 3,300 | 3,305 | -5 | -0.2% | 34,400 |
| 2024/11/19 | 3,285 | 3,340 | 3,280 | 3,310 | +60 | +1.8% | 53,500 |
| 2024/11/18 | 3,245 | 3,315 | 3,230 | 3,250 | +5 | +0.2% | 47,400 |
| 2024/11/15 | 3,225 | 3,305 | 3,225 | 3,245 | ±0 | ±0% | 47,000 |
| 2024/11/14 | 3,245 | 3,290 | 3,230 | 3,245 | +10 | +0.3% | 39,200 |
| 2024/11/13 | 3,265 | 3,265 | 3,220 | 3,235 | -40 | -1.2% | 45,400 |
| 2024/11/12 | 3,290 | 3,295 | 3,250 | 3,275 | +15 | +0.5% | 35,900 |
| 2024/11/11 | 3,300 | 3,305 | 3,230 | 3,260 | -20 | -0.6% | 39,500 |
| 2024/11/08 | 3,360 | 3,360 | 3,280 | 3,280 | -60 | -1.8% | 42,100 |
| 2024/11/07 | 3,330 | 3,380 | 3,325 | 3,340 | +45 | +1.4% | 62,700 |
| 2024/11/06 | 3,300 | 3,330 | 3,280 | 3,295 | +15 | +0.5% | 28,400 |
| 2024/11/05 | 3,280 | 3,305 | 3,255 | 3,280 | +40 | +1.2% | 40,600 |
| 2024/11/01 | 3,270 | 3,280 | 3,225 | 3,240 | -65 | -2% | 33,000 |
| 2024/10/31 | 3,290 | 3,330 | 3,270 | 3,305 | +25 | +0.8% | 42,300 |
| 2024/10/30 | 3,240 | 3,280 | 3,220 | 3,280 | +40 | +1.2% | 163,100 |
| 2024/10/29 | 3,250 | 3,255 | 3,220 | 3,240 | -15 | -0.5% | 52,200 |
| 2024/10/28 | 3,200 | 3,255 | 3,175 | 3,255 | +80 | +2.5% | 35,000 |
| 2024/10/25 | 3,195 | 3,230 | 3,155 | 3,175 | -20 | -0.6% | 31,800 |
151～
200
件表示中 / 3766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 | 366,000円 | +3.1% | +16.7% | 4.10% | 13.44倍 | 1.28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 |
| 日農薬 | 101,300円 | +9.0% | +3.0% | 2.47% | 15.86倍 | 1.03倍 |
|
ＡＤＥＫＡ子会社の農薬専業。ブラジル、インド開拓、害虫雑草診断アプリ事業化。医薬原料も |
| ＺＡＣＲＯＳ | 426,000円 | +4.2% | +4.2% | 3.15% | 10.37倍 | 0.85倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| 積水樹 | 220,200円 | +6.4% | +23.0% | 3.27% | 15.72倍 | 0.71倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
| マンダム | 144,400円 | +10.7% | +91.7% | 2.77% | 23.20倍 | 0.93倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシア再構築 |
市場注目の銘柄
チャート関連のコラム
