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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 3,435 | 3,435 | 3,400 | 3,435 | -5 | -0.1% | 15,700 |
| 2024/08/27 | 3,375 | 3,470 | 3,375 | 3,440 | +70 | +2.1% | 52,700 |
| 2024/08/26 | 3,420 | 3,420 | 3,365 | 3,370 | -40 | -1.2% | 37,100 |
| 2024/08/23 | 3,435 | 3,450 | 3,395 | 3,410 | -25 | -0.7% | 27,300 |
| 2024/08/22 | 3,450 | 3,455 | 3,405 | 3,435 | -5 | -0.1% | 23,800 |
| 2024/08/21 | 3,440 | 3,470 | 3,435 | 3,440 | -15 | -0.4% | 22,900 |
| 2024/08/20 | 3,470 | 3,485 | 3,430 | 3,455 | +10 | +0.3% | 61,800 |
| 2024/08/19 | 3,540 | 3,550 | 3,445 | 3,445 | -105 | -3% | 30,700 |
| 2024/08/16 | 3,510 | 3,590 | 3,510 | 3,550 | +85 | +2.5% | 82,300 |
| 2024/08/15 | 3,425 | 3,470 | 3,385 | 3,465 | +10 | +0.3% | 89,400 |
| 2024/08/14 | 3,495 | 3,495 | 3,435 | 3,455 | -40 | -1.1% | 49,000 |
| 2024/08/13 | 3,400 | 3,495 | 3,395 | 3,495 | +90 | +2.6% | 48,400 |
| 2024/08/09 | 3,490 | 3,515 | 3,340 | 3,405 | -15 | -0.4% | 76,500 |
| 2024/08/08 | 3,370 | 3,485 | 3,340 | 3,420 | +20 | +0.6% | 55,000 |
| 2024/08/07 | 3,450 | 3,525 | 3,375 | 3,400 | -120 | -3.4% | 96,800 |
| 2024/08/06 | 3,495 | 3,555 | 3,415 | 3,520 | +515 | +17.1% | 142,500 |
| 2024/08/05 | 3,210 | 3,255 | 3,000 | 3,005 | -410 | -12% | 140,600 |
| 2024/08/02 | 3,520 | 3,525 | 3,405 | 3,415 | -195 | -5.4% | 127,100 |
| 2024/08/01 | 3,680 | 3,710 | 3,610 | 3,610 | -70 | -1.9% | 69,800 |
| 2024/07/31 | 3,685 | 3,725 | 3,600 | 3,680 | +60 | +1.7% | 110,100 |
| 2024/07/30 | 3,645 | 3,645 | 3,590 | 3,620 | +20 | +0.6% | 57,200 |
| 2024/07/29 | 3,575 | 3,615 | 3,550 | 3,600 | +70 | +2% | 56,000 |
| 2024/07/26 | 3,535 | 3,555 | 3,500 | 3,530 | -5 | -0.1% | 47,800 |
| 2024/07/25 | 3,560 | 3,570 | 3,520 | 3,535 | -50 | -1.4% | 61,500 |
| 2024/07/24 | 3,610 | 3,645 | 3,565 | 3,585 | -40 | -1.1% | 55,500 |
| 2024/07/23 | 3,645 | 3,670 | 3,615 | 3,625 | -10 | -0.3% | 49,900 |
| 2024/07/22 | 3,710 | 3,710 | 3,635 | 3,635 | -75 | -2% | 47,300 |
| 2024/07/19 | 3,715 | 3,730 | 3,695 | 3,710 | -15 | -0.4% | 49,000 |
| 2024/07/18 | 3,750 | 3,765 | 3,710 | 3,725 | -35 | -0.9% | 46,700 |
| 2024/07/17 | 3,735 | 3,770 | 3,730 | 3,760 | +25 | +0.7% | 58,400 |
| 2024/07/16 | 3,765 | 3,770 | 3,720 | 3,735 | -15 | -0.4% | 41,700 |
| 2024/07/12 | 3,700 | 3,765 | 3,695 | 3,750 | +35 | +0.9% | 70,200 |
| 2024/07/11 | 3,740 | 3,740 | 3,680 | 3,715 | +5 | +0.1% | 55,900 |
| 2024/07/10 | 3,700 | 3,710 | 3,665 | 3,710 | ±0 | ±0% | 93,600 |
| 2024/07/09 | 3,655 | 3,720 | 3,655 | 3,710 | +75 | +2.1% | 67,400 |
| 2024/07/08 | 3,640 | 3,660 | 3,620 | 3,635 | -5 | -0.1% | 51,900 |
| 2024/07/05 | 3,680 | 3,695 | 3,640 | 3,640 | -40 | -1.1% | 48,800 |
| 2024/07/04 | 3,680 | 3,700 | 3,665 | 3,680 | +15 | +0.4% | 42,300 |
| 2024/07/03 | 3,625 | 3,665 | 3,625 | 3,665 | +45 | +1.2% | 58,000 |
| 2024/07/02 | 3,635 | 3,665 | 3,620 | 3,620 | -30 | -0.8% | 67,100 |
| 2024/07/01 | 3,695 | 3,695 | 3,625 | 3,650 | -15 | -0.4% | 70,800 |
| 2024/06/28 | 3,660 | 3,670 | 3,640 | 3,665 | +10 | +0.3% | 61,800 |
| 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 |
151～
200
件表示中 / 3678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 | 275,300円 | +1.2% | -12.2% | 5.45% | 9.69倍 | 0.97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 |
| 積水樹 | 174,100円 | +21.8% | -11.8% | 4.02% | 14.77倍 | 0.56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 |
| 大有機 | 232,500円 | +4.0% | +9.4% | 2.92% | 13.51倍 | 1.04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 | 95,600円 | +3.4% | +4.8% | 3.87% | 7.01倍 | 0.75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 |
| 新日製薬 | 229,500円 | +4.9% | +10.2% | 2.27% | 15.64倍 | 2.23倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
市場注目の銘柄
チャート関連のコラム
