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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 3,815 | 3,815 | 3,770 | 3,800 | +20 | +0.5% | 34,100 |
| 2023/11/13 | 3,810 | 3,815 | 3,750 | 3,780 | +15 | +0.4% | 29,900 |
| 2023/11/10 | 3,725 | 3,785 | 3,700 | 3,765 | +15 | +0.4% | 54,300 |
| 2023/11/09 | 3,735 | 3,785 | 3,725 | 3,750 | -15 | -0.4% | 38,100 |
| 2023/11/08 | 3,790 | 3,840 | 3,705 | 3,765 | -25 | -0.7% | 84,700 |
| 2023/11/07 | 3,850 | 3,895 | 3,775 | 3,790 | -65 | -1.7% | 34,300 |
| 2023/11/06 | 3,795 | 3,875 | 3,780 | 3,855 | +140 | +3.8% | 77,600 |
| 2023/11/02 | 3,705 | 3,720 | 3,665 | 3,715 | +10 | +0.3% | 72,000 |
| 2023/11/01 | 3,745 | 3,755 | 3,695 | 3,705 | +5 | +0.1% | 67,300 |
| 2023/10/31 | 3,715 | 3,730 | 3,595 | 3,700 | -155 | -4% | 157,800 |
| 2023/10/30 | 3,920 | 3,920 | 3,805 | 3,855 | -80 | -2% | 110,900 |
| 2023/10/27 | 3,855 | 3,945 | 3,850 | 3,935 | +100 | +2.6% | 53,200 |
| 2023/10/26 | 3,885 | 3,910 | 3,830 | 3,835 | -50 | -1.3% | 30,000 |
| 2023/10/25 | 3,970 | 3,980 | 3,870 | 3,885 | -30 | -0.8% | 36,800 |
| 2023/10/24 | 3,880 | 3,935 | 3,795 | 3,915 | +35 | +0.9% | 53,100 |
| 2023/10/23 | 3,935 | 3,955 | 3,870 | 3,880 | -105 | -2.6% | 59,400 |
| 2023/10/20 | 4,000 | 4,010 | 3,930 | 3,985 | -25 | -0.6% | 36,100 |
| 2023/10/19 | 3,980 | 4,030 | 3,980 | 4,010 | -25 | -0.6% | 29,400 |
| 2023/10/18 | 4,020 | 4,060 | 4,010 | 4,035 | +35 | +0.9% | 66,400 |
| 2023/10/17 | 4,095 | 4,110 | 3,985 | 4,000 | -60 | -1.5% | 110,300 |
| 2023/10/16 | 4,120 | 4,120 | 4,045 | 4,060 | -80 | -1.9% | 30,800 |
| 2023/10/13 | 4,125 | 4,190 | 4,115 | 4,140 | ±0 | ±0% | 30,100 |
| 2023/10/12 | 4,050 | 4,145 | 4,005 | 4,140 | +120 | +3% | 59,000 |
| 2023/10/11 | 4,045 | 4,070 | 4,000 | 4,020 | -60 | -1.5% | 32,300 |
| 2023/10/10 | 4,075 | 4,095 | 4,050 | 4,080 | +65 | +1.6% | 32,600 |
| 2023/10/06 | 3,935 | 4,035 | 3,935 | 4,015 | +25 | +0.6% | 47,200 |
| 2023/10/05 | 3,975 | 4,020 | 3,945 | 3,990 | +20 | +0.5% | 62,800 |
| 2023/10/04 | 3,980 | 4,010 | 3,945 | 3,970 | -85 | -2.1% | 69,300 |
| 2023/10/03 | 4,150 | 4,150 | 4,050 | 4,055 | -95 | -2.3% | 54,600 |
| 2023/10/02 | 4,130 | 4,235 | 4,130 | 4,150 | +10 | +0.2% | 35,300 |
| 2023/09/29 | 4,200 | 4,210 | 4,120 | 4,140 | -35 | -0.8% | 33,700 |
| 2023/09/28 | 4,165 | 4,215 | 4,155 | 4,175 | -80 | -1.9% | 46,500 |
| 2023/09/27 | 4,210 | 4,265 | 4,190 | 4,255 | +25 | +0.6% | 57,900 |
| 2023/09/26 | 4,295 | 4,295 | 4,215 | 4,230 | -25 | -0.6% | 31,400 |
| 2023/09/25 | 4,195 | 4,275 | 4,190 | 4,255 | +40 | +0.9% | 47,600 |
| 2023/09/22 | 4,160 | 4,235 | 4,125 | 4,215 | +15 | +0.4% | 53,400 |
| 2023/09/21 | 4,250 | 4,270 | 4,180 | 4,200 | -50 | -1.2% | 66,000 |
| 2023/09/20 | 4,330 | 4,335 | 4,250 | 4,250 | -70 | -1.6% | 39,500 |
| 2023/09/19 | 4,280 | 4,330 | 4,255 | 4,320 | +25 | +0.6% | 38,900 |
| 2023/09/15 | 4,270 | 4,305 | 4,270 | 4,295 | +40 | +0.9% | 43,700 |
| 2023/09/14 | 4,255 | 4,270 | 4,230 | 4,255 | ±0 | ±0% | 27,600 |
| 2023/09/13 | 4,270 | 4,275 | 4,215 | 4,255 | -30 | -0.7% | 46,100 |
| 2023/09/12 | 4,290 | 4,325 | 4,255 | 4,285 | -5 | -0.1% | 32,100 |
| 2023/09/11 | 4,330 | 4,355 | 4,260 | 4,290 | -40 | -0.9% | 37,500 |
| 2023/09/08 | 4,400 | 4,405 | 4,315 | 4,330 | -30 | -0.7% | 66,800 |
| 2023/09/07 | 4,420 | 4,435 | 4,350 | 4,360 | -70 | -1.6% | 40,800 |
| 2023/09/06 | 4,360 | 4,445 | 4,360 | 4,430 | +70 | +1.6% | 55,400 |
| 2023/09/05 | 4,405 | 4,405 | 4,345 | 4,360 | -55 | -1.2% | 50,000 |
| 2023/09/04 | 4,400 | 4,430 | 4,355 | 4,415 | +60 | +1.4% | 91,700 |
| 2023/09/01 | 4,340 | 4,365 | 4,310 | 4,355 | +15 | +0.3% | 56,100 |
251～
300
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 | 332,500円 | +1.2% | -12.2% | 4.51% | 11.71倍 | 1.17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 | 278,200円 | +10.7% | +13.5% | 2.30% | 15.88倍 | 1.33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 | 108,900円 | +3.4% | +4.8% | 3.40% | 10.22倍 | 0.87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 | 123,700円 | +5.1% | -47.0% | 3.23% | 61.35倍 | 0.80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
