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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,917 | 1,925 | 1,907 | 1,918 | +1 | +0.1% | 45,200 |
| 2017/04/26 | 1,890 | 1,927 | 1,884 | 1,917 | +31 | +1.6% | 103,700 |
| 2017/04/25 | 1,881 | 1,893 | 1,864 | 1,886 | -3 | -0.2% | 57,700 |
| 2017/04/24 | 1,890 | 1,896 | 1,872 | 1,889 | +8 | +0.4% | 59,000 |
| 2017/04/21 | 1,883 | 1,891 | 1,859 | 1,881 | +8 | +0.4% | 69,200 |
| 2017/04/20 | 1,807 | 1,891 | 1,807 | 1,873 | +73 | +4.1% | 141,700 |
| 2017/04/19 | 1,801 | 1,819 | 1,789 | 1,800 | ±0 | ±0% | 76,700 |
| 2017/04/18 | 1,813 | 1,821 | 1,793 | 1,800 | +16 | +0.9% | 57,900 |
| 2017/04/17 | 1,788 | 1,796 | 1,779 | 1,784 | +6 | +0.3% | 46,500 |
| 2017/04/14 | 1,782 | 1,798 | 1,776 | 1,778 | -15 | -0.8% | 41,800 |
| 2017/04/13 | 1,785 | 1,798 | 1,769 | 1,793 | -5 | -0.3% | 52,500 |
| 2017/04/12 | 1,807 | 1,811 | 1,795 | 1,798 | -28 | -1.5% | 70,300 |
| 2017/04/11 | 1,832 | 1,840 | 1,820 | 1,826 | -24 | -1.3% | 42,400 |
| 2017/04/10 | 1,830 | 1,862 | 1,830 | 1,850 | +23 | +1.3% | 44,500 |
| 2017/04/07 | 1,803 | 1,840 | 1,800 | 1,827 | +24 | +1.3% | 78,300 |
| 2017/04/06 | 1,836 | 1,837 | 1,800 | 1,803 | -33 | -1.8% | 87,700 |
| 2017/04/05 | 1,829 | 1,853 | 1,829 | 1,836 | +7 | +0.4% | 52,300 |
| 2017/04/04 | 1,854 | 1,859 | 1,820 | 1,829 | -31 | -1.7% | 92,300 |
| 2017/04/03 | 1,829 | 1,873 | 1,814 | 1,860 | +31 | +1.7% | 61,900 |
| 2017/03/31 | 1,874 | 1,874 | 1,829 | 1,829 | -23 | -1.2% | 72,700 |
| 2017/03/30 | 1,883 | 1,886 | 1,852 | 1,852 | -38 | -2% | 67,400 |
| 2017/03/29 | 1,885 | 1,898 | 1,877 | 1,890 | -33 | -1.7% | 87,700 |
| 2017/03/28 | 1,934 | 1,940 | 1,914 | 1,923 | +2 | +0.1% | 122,700 |
| 2017/03/27 | 1,930 | 1,930 | 1,908 | 1,921 | -17 | -0.9% | 67,100 |
| 2017/03/24 | 1,908 | 1,943 | 1,906 | 1,938 | +34 | +1.8% | 68,900 |
| 2017/03/23 | 1,929 | 1,929 | 1,880 | 1,904 | -28 | -1.4% | 96,300 |
| 2017/03/22 | 1,943 | 1,954 | 1,929 | 1,932 | -21 | -1.1% | 143,500 |
| 2017/03/21 | 1,949 | 1,963 | 1,946 | 1,953 | +11 | +0.6% | 90,600 |
| 2017/03/17 | 1,927 | 1,942 | 1,914 | 1,942 | +6 | +0.3% | 96,900 |
| 2017/03/16 | 1,920 | 1,942 | 1,910 | 1,936 | +17 | +0.9% | 101,200 |
| 2017/03/15 | 1,919 | 1,922 | 1,910 | 1,919 | +3 | +0.2% | 110,400 |
| 2017/03/14 | 1,913 | 1,919 | 1,909 | 1,916 | +4 | +0.2% | 119,100 |
| 2017/03/13 | 1,920 | 1,930 | 1,912 | 1,912 | -6 | -0.3% | 70,100 |
| 2017/03/10 | 1,913 | 1,921 | 1,906 | 1,918 | +8 | +0.4% | 54,300 |
| 2017/03/09 | 1,910 | 1,915 | 1,897 | 1,910 | ±0 | ±0% | 40,000 |
| 2017/03/08 | 1,912 | 1,917 | 1,903 | 1,910 | -10 | -0.5% | 34,700 |
| 2017/03/07 | 1,920 | 1,930 | 1,910 | 1,920 | ±0 | ±0% | 61,700 |
| 2017/03/06 | 1,912 | 1,935 | 1,909 | 1,920 | +10 | +0.5% | 82,100 |
| 2017/03/03 | 1,905 | 1,925 | 1,901 | 1,910 | +3 | +0.2% | 50,800 |
| 2017/03/02 | 1,917 | 1,923 | 1,901 | 1,907 | +2 | +0.1% | 47,900 |
| 2017/03/01 | 1,857 | 1,913 | 1,847 | 1,905 | +61 | +3.3% | 92,000 |
| 2017/02/28 | 1,842 | 1,875 | 1,842 | 1,844 | -3 | -0.2% | 58,700 |
| 2017/02/27 | 1,886 | 1,886 | 1,841 | 1,847 | -55 | -2.9% | 113,600 |
| 2017/02/24 | 1,917 | 1,935 | 1,886 | 1,902 | -41 | -2.1% | 121,900 |
| 2017/02/23 | 1,945 | 1,964 | 1,936 | 1,943 | +10 | +0.5% | 78,100 |
| 2017/02/22 | 1,919 | 1,977 | 1,905 | 1,933 | +44 | +2.3% | 224,400 |
| 2017/02/21 | 1,853 | 1,890 | 1,849 | 1,889 | +46 | +2.5% | 99,800 |
| 2017/02/20 | 1,841 | 1,850 | 1,837 | 1,843 | +2 | +0.1% | 44,900 |
| 2017/02/17 | 1,829 | 1,848 | 1,826 | 1,841 | -1 | -0.1% | 56,300 |
| 2017/02/16 | 1,841 | 1,847 | 1,823 | 1,842 | +8 | +0.4% | 44,000 |
1951～
2000
件表示中 / 3686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 | 292,200円 | +1.2% | -12.2% | 5.13% | 10.28倍 | 1.03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 | 183,000円 | +21.8% | -11.8% | 3.83% | 15.52倍 | 0.59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 |
| 新日製薬 | 250,700円 | +4.9% | +10.2% | 2.07% | 17.09倍 | 2.44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 |
| 日精化 | 211,800円 | +9.2% | +13.4% | 3.49% | 13.42倍 | 0.99倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
| リケンテクノス | 98,900円 | +3.4% | +4.8% | 3.74% | 7.25倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
