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 |
|---|---|---|---|---|---|---|---|
| 2016/12/07 | 1,510 | 1,536 | 1,502 | 1,533 | +31 | +2.1% | 47,400 |
| 2016/12/06 | 1,509 | 1,510 | 1,497 | 1,502 | +7 | +0.5% | 43,400 |
| 2016/12/05 | 1,491 | 1,499 | 1,483 | 1,495 | +12 | +0.8% | 32,800 |
| 2016/12/02 | 1,478 | 1,487 | 1,472 | 1,483 | +5 | +0.3% | 21,400 |
| 2016/12/01 | 1,499 | 1,499 | 1,474 | 1,478 | -14 | -0.9% | 42,100 |
| 2016/11/30 | 1,480 | 1,498 | 1,477 | 1,492 | +10 | +0.7% | 49,500 |
| 2016/11/29 | 1,488 | 1,488 | 1,467 | 1,482 | -2 | -0.1% | 50,000 |
| 2016/11/28 | 1,469 | 1,484 | 1,463 | 1,484 | +21 | +1.4% | 31,900 |
| 2016/11/25 | 1,457 | 1,472 | 1,457 | 1,463 | +7 | +0.5% | 29,800 |
| 2016/11/24 | 1,438 | 1,456 | 1,430 | 1,456 | +24 | +1.7% | 40,200 |
| 2016/11/22 | 1,428 | 1,435 | 1,427 | 1,432 | +3 | +0.2% | 22,000 |
| 2016/11/21 | 1,435 | 1,435 | 1,425 | 1,429 | ±0 | ±0% | 22,900 |
| 2016/11/18 | 1,428 | 1,435 | 1,422 | 1,429 | +5 | +0.4% | 34,100 |
| 2016/11/17 | 1,403 | 1,425 | 1,403 | 1,424 | +9 | +0.6% | 22,400 |
| 2016/11/16 | 1,405 | 1,415 | 1,405 | 1,415 | +11 | +0.8% | 18,400 |
| 2016/11/15 | 1,410 | 1,413 | 1,400 | 1,404 | +2 | +0.1% | 17,500 |
| 2016/11/14 | 1,391 | 1,405 | 1,389 | 1,402 | +13 | +0.9% | 20,700 |
| 2016/11/11 | 1,399 | 1,400 | 1,380 | 1,389 | -1 | -0.1% | 24,000 |
| 2016/11/10 | 1,374 | 1,392 | 1,371 | 1,390 | +46 | +3.4% | 38,300 |
| 2016/11/09 | 1,380 | 1,392 | 1,312 | 1,344 | -46 | -3.3% | 49,800 |
| 2016/11/08 | 1,400 | 1,401 | 1,385 | 1,390 | +2 | +0.1% | 23,500 |
| 2016/11/07 | 1,395 | 1,409 | 1,385 | 1,388 | +2 | +0.1% | 16,700 |
| 2016/11/04 | 1,393 | 1,394 | 1,380 | 1,386 | -12 | -0.9% | 21,000 |
| 2016/11/02 | 1,407 | 1,410 | 1,393 | 1,398 | -25 | -1.8% | 18,500 |
| 2016/11/01 | 1,417 | 1,424 | 1,405 | 1,423 | ±0 | ±0% | 19,900 |
| 2016/10/31 | 1,415 | 1,427 | 1,412 | 1,423 | -5 | -0.4% | 13,600 |
| 2016/10/28 | 1,431 | 1,432 | 1,410 | 1,428 | +14 | +1% | 32,600 |
| 2016/10/27 | 1,427 | 1,437 | 1,402 | 1,414 | +15 | +1.1% | 42,200 |
| 2016/10/26 | 1,414 | 1,414 | 1,392 | 1,399 | +1 | +0.1% | 20,400 |
| 2016/10/25 | 1,412 | 1,418 | 1,398 | 1,398 | -15 | -1.1% | 22,100 |
| 2016/10/24 | 1,408 | 1,415 | 1,399 | 1,413 | +5 | +0.4% | 19,900 |
| 2016/10/21 | 1,405 | 1,412 | 1,400 | 1,408 | +2 | +0.1% | 15,000 |
| 2016/10/20 | 1,400 | 1,410 | 1,400 | 1,406 | +9 | +0.6% | 18,600 |
| 2016/10/19 | 1,393 | 1,403 | 1,392 | 1,397 | +4 | +0.3% | 6,300 |
| 2016/10/18 | 1,391 | 1,405 | 1,384 | 1,393 | -6 | -0.4% | 20,000 |
| 2016/10/17 | 1,404 | 1,408 | 1,371 | 1,399 | -6 | -0.4% | 19,800 |
| 2016/10/14 | 1,389 | 1,414 | 1,387 | 1,405 | +9 | +0.6% | 9,500 |
| 2016/10/13 | 1,386 | 1,398 | 1,386 | 1,396 | +12 | +0.9% | 7,800 |
| 2016/10/12 | 1,402 | 1,404 | 1,382 | 1,384 | -31 | -2.2% | 19,200 |
| 2016/10/11 | 1,405 | 1,441 | 1,403 | 1,415 | +40 | +2.9% | 56,600 |
| 2016/10/07 | 1,378 | 1,380 | 1,372 | 1,375 | -3 | -0.2% | 5,500 |
| 2016/10/06 | 1,378 | 1,385 | 1,378 | 1,378 | -6 | -0.4% | 14,400 |
| 2016/10/05 | 1,370 | 1,387 | 1,370 | 1,384 | +6 | +0.4% | 22,600 |
| 2016/10/04 | 1,369 | 1,380 | 1,360 | 1,378 | +9 | +0.7% | 14,000 |
| 2016/10/03 | 1,376 | 1,383 | 1,358 | 1,369 | -7 | -0.5% | 13,000 |
| 2016/09/30 | 1,370 | 1,383 | 1,353 | 1,376 | -9 | -0.6% | 18,600 |
| 2016/09/29 | 1,365 | 1,388 | 1,365 | 1,385 | +16 | +1.2% | 24,700 |
| 2016/09/28 | 1,372 | 1,378 | 1,352 | 1,369 | +1,086 | +383.7% | 11,600 |
| 2016/09/27 | 280 | 283 | 278 | 283 | +2 | +0.7% | 132,000 |
| 2016/09/26 | 281 | 281 | 280 | 281 | ±0 | ±0% | 52,000 |
2101～
2150
件表示中 / 3740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 | 311,000円 | +3.1% | +16.7% | 4.82% | 11.40倍 | 1.08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 |
| ＪＳＰ | 188,100円 | +2.6% | -1.5% | 4.25% | 9.86倍 | 0.49倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
| 大日精 | 323,500円 | +2.0% | +5.6% | 5.38% | 9.22倍 | 0.44倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| 高圧ガス | 102,800円 | +3.1% | +6.9% | 3.89% | 12.61倍 | 0.72倍 |
|
首位の溶解アセチレン筆頭に酸素、アルゴンなど各種工業用ガスを供給。化成品は接着剤が主 |
| リケンテクノス | 110,800円 | +4.6% | -2.7% | 3.70% | 9.64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 |
市場注目の銘柄
チャート関連のコラム
