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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 4,970 | 5,000 | 4,870 | 4,875 | -65 | -1.3% | 70,200 |
| 2024/04/11 | 4,905 | 4,960 | 4,900 | 4,940 | -45 | -0.9% | 70,600 |
| 2024/04/10 | 5,010 | 5,050 | 4,970 | 4,985 | -10 | -0.2% | 33,900 |
| 2024/04/09 | 4,945 | 5,020 | 4,925 | 4,995 | +30 | +0.6% | 41,900 |
| 2024/04/08 | 4,990 | 5,020 | 4,900 | 4,965 | +5 | +0.1% | 54,200 |
| 2024/04/05 | 4,940 | 4,980 | 4,905 | 4,960 | -60 | -1.2% | 50,300 |
| 2024/04/04 | 5,050 | 5,110 | 5,000 | 5,020 | -20 | -0.4% | 59,300 |
| 2024/04/03 | 5,000 | 5,090 | 4,970 | 5,040 | +10 | +0.2% | 47,200 |
| 2024/04/02 | 5,080 | 5,090 | 5,000 | 5,030 | -30 | -0.6% | 39,700 |
| 2024/04/01 | 5,160 | 5,170 | 5,030 | 5,060 | -70 | -1.4% | 45,800 |
| 2024/03/29 | 5,100 | 5,170 | 5,060 | 5,130 | +80 | +1.6% | 50,500 |
| 2024/03/28 | 5,100 | 5,150 | 5,030 | 5,050 | -220 | -4.2% | 102,700 |
| 2024/03/27 | 5,260 | 5,300 | 5,220 | 5,270 | +20 | +0.4% | 67,700 |
| 2024/03/26 | 5,240 | 5,340 | 5,210 | 5,250 | -10 | -0.2% | 63,900 |
| 2024/03/25 | 5,190 | 5,300 | 5,120 | 5,260 | +30 | +0.6% | 81,400 |
| 2024/03/22 | 5,230 | 5,260 | 5,180 | 5,230 | +30 | +0.6% | 95,100 |
| 2024/03/21 | 5,060 | 5,220 | 5,060 | 5,200 | +170 | +3.4% | 120,300 |
| 2024/03/19 | 4,975 | 5,030 | 4,940 | 5,030 | +20 | +0.4% | 45,500 |
| 2024/03/18 | 4,870 | 5,030 | 4,840 | 5,010 | +190 | +3.9% | 70,700 |
| 2024/03/15 | 4,845 | 4,865 | 4,785 | 4,820 | -45 | -0.9% | 52,600 |
| 2024/03/14 | 4,820 | 4,865 | 4,720 | 4,865 | +50 | +1% | 72,700 |
| 2024/03/13 | 4,870 | 4,920 | 4,765 | 4,815 | -25 | -0.5% | 45,800 |
| 2024/03/12 | 4,765 | 4,850 | 4,660 | 4,840 | +15 | +0.3% | 76,500 |
| 2024/03/11 | 4,880 | 4,880 | 4,765 | 4,825 | -125 | -2.5% | 65,300 |
| 2024/03/08 | 4,925 | 5,010 | 4,920 | 4,950 | -5 | -0.1% | 85,100 |
| 2024/03/07 | 4,885 | 4,965 | 4,865 | 4,955 | +80 | +1.6% | 88,000 |
| 2024/03/06 | 4,755 | 4,885 | 4,740 | 4,875 | +50 | +1% | 72,700 |
| 2024/03/05 | 4,750 | 4,840 | 4,715 | 4,825 | +40 | +0.8% | 67,500 |
| 2024/03/04 | 4,820 | 4,830 | 4,785 | 4,785 | -20 | -0.4% | 75,900 |
| 2024/03/01 | 4,820 | 4,835 | 4,755 | 4,805 | +5 | +0.1% | 89,100 |
| 2024/02/29 | 4,730 | 4,815 | 4,685 | 4,800 | +85 | +1.8% | 117,100 |
| 2024/02/28 | 4,640 | 4,735 | 4,625 | 4,715 | +100 | +2.2% | 113,300 |
| 2024/02/27 | 4,565 | 4,660 | 4,535 | 4,615 | +25 | +0.5% | 74,100 |
| 2024/02/26 | 4,595 | 4,640 | 4,560 | 4,590 | +95 | +2.1% | 59,900 |
| 2024/02/22 | 4,510 | 4,560 | 4,460 | 4,495 | +40 | +0.9% | 60,600 |
| 2024/02/21 | 4,480 | 4,510 | 4,420 | 4,455 | -50 | -1.1% | 50,400 |
| 2024/02/20 | 4,495 | 4,545 | 4,460 | 4,505 | +55 | +1.2% | 76,000 |
| 2024/02/19 | 4,360 | 4,465 | 4,355 | 4,450 | +75 | +1.7% | 61,200 |
| 2024/02/16 | 4,350 | 4,385 | 4,335 | 4,375 | +145 | +3.4% | 91,800 |
| 2024/02/15 | 4,235 | 4,280 | 4,150 | 4,230 | +10 | +0.2% | 85,500 |
| 2024/02/14 | 4,260 | 4,285 | 4,190 | 4,220 | -60 | -1.4% | 68,100 |
| 2024/02/13 | 4,255 | 4,290 | 4,230 | 4,280 | +80 | +1.9% | 59,800 |
| 2024/02/09 | 4,200 | 4,275 | 4,200 | 4,200 | -35 | -0.8% | 61,100 |
| 2024/02/08 | 4,250 | 4,275 | 4,175 | 4,235 | -5 | -0.1% | 70,100 |
| 2024/02/07 | 4,185 | 4,260 | 4,185 | 4,240 | +70 | +1.7% | 71,100 |
| 2024/02/06 | 4,235 | 4,240 | 4,150 | 4,170 | -55 | -1.3% | 58,200 |
| 2024/02/05 | 4,280 | 4,305 | 4,210 | 4,225 | -55 | -1.3% | 86,700 |
| 2024/02/02 | 4,345 | 4,365 | 4,270 | 4,280 | +135 | +3.3% | 160,900 |
| 2024/02/01 | 4,450 | 4,480 | 4,140 | 4,145 | -365 | -8.1% | 184,500 |
| 2024/01/31 | 4,410 | 4,565 | 4,395 | 4,510 | +45 | +1% | 171,000 |
151～
200
件表示中 / 3585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 | 330,000円 | +1.2% | -12.2% | 4.55% | 11.62倍 | 1.16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 | 275,900円 | +10.7% | +13.5% | 2.32% | 15.75倍 | 1.32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 | 107,500円 | +3.4% | +4.8% | 3.44% | 10.09倍 | 0.86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 |
| マンダム | 122,400円 | +5.1% | -47.0% | 3.27% | 60.71倍 | 0.79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に強み |
市場注目の銘柄
チャート関連のコラム
