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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 3,620 | 3,625 | 3,590 | 3,610 | -5 | -0.1% | 96,300 |
| 2024/05/30 | 3,600 | 3,630 | 3,560 | 3,615 | -25 | -0.7% | 125,500 |
| 2024/05/29 | 3,715 | 3,725 | 3,640 | 3,640 | -75 | -2% | 102,000 |
| 2024/05/28 | 3,745 | 3,750 | 3,700 | 3,715 | -25 | -0.7% | 58,600 |
| 2024/05/27 | 3,760 | 3,770 | 3,705 | 3,740 | -40 | -1.1% | 116,300 |
| 2024/05/24 | 3,820 | 3,840 | 3,780 | 3,780 | -70 | -1.8% | 112,900 |
| 2024/05/23 | 3,870 | 3,870 | 3,815 | 3,850 | +15 | +0.4% | 41,900 |
| 2024/05/22 | 3,855 | 3,855 | 3,815 | 3,835 | -15 | -0.4% | 73,400 |
| 2024/05/21 | 3,875 | 3,895 | 3,850 | 3,850 | -10 | -0.3% | 47,900 |
| 2024/05/20 | 3,840 | 3,910 | 3,840 | 3,860 | +20 | +0.5% | 68,400 |
| 2024/05/17 | 3,810 | 3,860 | 3,790 | 3,840 | +35 | +0.9% | 87,000 |
| 2024/05/16 | 3,880 | 3,880 | 3,775 | 3,805 | -40 | -1% | 128,000 |
| 2024/05/15 | 3,940 | 3,975 | 3,840 | 3,845 | -80 | -2% | 236,800 |
| 2024/05/14 | 4,005 | 4,090 | 3,925 | 3,925 | -700 | -15.1% | 342,400 |
| 2024/05/13 | 4,530 | 4,630 | 4,505 | 4,625 | +100 | +2.2% | 90,300 |
| 2024/05/10 | 4,565 | 4,570 | 4,500 | 4,525 | -50 | -1.1% | 58,700 |
| 2024/05/09 | 4,540 | 4,600 | 4,515 | 4,575 | +55 | +1.2% | 50,100 |
| 2024/05/08 | 4,550 | 4,560 | 4,495 | 4,520 | -50 | -1.1% | 66,000 |
| 2024/05/07 | 4,515 | 4,580 | 4,500 | 4,570 | +110 | +2.5% | 68,500 |
| 2024/05/02 | 4,410 | 4,465 | 4,405 | 4,460 | +55 | +1.2% | 30,300 |
| 2024/05/01 | 4,390 | 4,455 | 4,390 | 4,405 | -25 | -0.6% | 51,500 |
| 2024/04/30 | 4,405 | 4,460 | 4,360 | 4,430 | +75 | +1.7% | 59,500 |
| 2024/04/26 | 4,315 | 4,370 | 4,290 | 4,355 | +40 | +0.9% | 61,100 |
| 2024/04/25 | 4,400 | 4,400 | 4,275 | 4,315 | -125 | -2.8% | 85,100 |
| 2024/04/24 | 4,390 | 4,480 | 4,390 | 4,440 | +60 | +1.4% | 60,000 |
| 2024/04/23 | 4,435 | 4,470 | 4,345 | 4,380 | -20 | -0.5% | 60,000 |
| 2024/04/22 | 4,455 | 4,480 | 4,350 | 4,400 | -35 | -0.8% | 81,500 |
| 2024/04/19 | 4,585 | 4,585 | 4,380 | 4,435 | -150 | -3.3% | 89,900 |
| 2024/04/18 | 4,565 | 4,630 | 4,550 | 4,585 | -50 | -1.1% | 69,700 |
| 2024/04/17 | 4,660 | 4,705 | 4,595 | 4,635 | -15 | -0.3% | 74,500 |
| 2024/04/16 | 4,790 | 4,825 | 4,645 | 4,650 | -160 | -3.3% | 97,500 |
| 2024/04/15 | 4,805 | 4,870 | 4,795 | 4,810 | -65 | -1.3% | 92,100 |
| 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 |
301～
350
件表示中 / 3767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 | 364,000円 | +3.1% | +16.7% | 4.12% | 13.36倍 | 1.27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 |
| 大日精 | 379,500円 | +2.0% | +5.6% | 4.58% | 10.62倍 | 0.51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 |
| 日精化 | 269,200円 | -4.1% | -0.2% | 3.49% | 14.72倍 | 1.23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 |
| 大有機 | 293,800円 | +4.0% | +9.4% | 2.35% | 17.07倍 | 1.34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 |
| 住精化 | 459,000円 | -1.7% | -17.2% | 4.36% | 8.98倍 | 0.64倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
市場注目の銘柄
チャート関連のコラム
