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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 4,870 | 5,030 | 4,840 | 5,010 | +190 | +3.9% | 70,700 |
| 2024/03/15 | 4,845 | 4,865 | 4,785 | 4,820 | -45 | -0.9% | 52,600 |
| 2024/03/14 | 4,820 | 4,865 | 4,720 | 4,865 | +50 | +1% | 72,700 |
| 2024/03/13 | 4,870 | 4,920 | 4,765 | 4,815 | -25 | -0.5% | 45,800 |
| 2024/03/12 | 4,765 | 4,850 | 4,660 | 4,840 | +15 | +0.3% | 76,500 |
| 2024/03/11 | 4,880 | 4,880 | 4,765 | 4,825 | -125 | -2.5% | 65,300 |
| 2024/03/08 | 4,925 | 5,010 | 4,920 | 4,950 | -5 | -0.1% | 85,100 |
| 2024/03/07 | 4,885 | 4,965 | 4,865 | 4,955 | +80 | +1.6% | 88,000 |
| 2024/03/06 | 4,755 | 4,885 | 4,740 | 4,875 | +50 | +1% | 72,700 |
| 2024/03/05 | 4,750 | 4,840 | 4,715 | 4,825 | +40 | +0.8% | 67,500 |
| 2024/03/04 | 4,820 | 4,830 | 4,785 | 4,785 | -20 | -0.4% | 75,900 |
| 2024/03/01 | 4,820 | 4,835 | 4,755 | 4,805 | +5 | +0.1% | 89,100 |
| 2024/02/29 | 4,730 | 4,815 | 4,685 | 4,800 | +85 | +1.8% | 117,100 |
| 2024/02/28 | 4,640 | 4,735 | 4,625 | 4,715 | +100 | +2.2% | 113,300 |
| 2024/02/27 | 4,565 | 4,660 | 4,535 | 4,615 | +25 | +0.5% | 74,100 |
| 2024/02/26 | 4,595 | 4,640 | 4,560 | 4,590 | +95 | +2.1% | 59,900 |
| 2024/02/22 | 4,510 | 4,560 | 4,460 | 4,495 | +40 | +0.9% | 60,600 |
| 2024/02/21 | 4,480 | 4,510 | 4,420 | 4,455 | -50 | -1.1% | 50,400 |
| 2024/02/20 | 4,495 | 4,545 | 4,460 | 4,505 | +55 | +1.2% | 76,000 |
| 2024/02/19 | 4,360 | 4,465 | 4,355 | 4,450 | +75 | +1.7% | 61,200 |
| 2024/02/16 | 4,350 | 4,385 | 4,335 | 4,375 | +145 | +3.4% | 91,800 |
| 2024/02/15 | 4,235 | 4,280 | 4,150 | 4,230 | +10 | +0.2% | 85,500 |
| 2024/02/14 | 4,260 | 4,285 | 4,190 | 4,220 | -60 | -1.4% | 68,100 |
| 2024/02/13 | 4,255 | 4,290 | 4,230 | 4,280 | +80 | +1.9% | 59,800 |
| 2024/02/09 | 4,200 | 4,275 | 4,200 | 4,200 | -35 | -0.8% | 61,100 |
| 2024/02/08 | 4,250 | 4,275 | 4,175 | 4,235 | -5 | -0.1% | 70,100 |
| 2024/02/07 | 4,185 | 4,260 | 4,185 | 4,240 | +70 | +1.7% | 71,100 |
| 2024/02/06 | 4,235 | 4,240 | 4,150 | 4,170 | -55 | -1.3% | 58,200 |
| 2024/02/05 | 4,280 | 4,305 | 4,210 | 4,225 | -55 | -1.3% | 86,700 |
| 2024/02/02 | 4,345 | 4,365 | 4,270 | 4,280 | +135 | +3.3% | 160,900 |
| 2024/02/01 | 4,450 | 4,480 | 4,140 | 4,145 | -365 | -8.1% | 184,500 |
| 2024/01/31 | 4,410 | 4,565 | 4,395 | 4,510 | +45 | +1% | 171,000 |
| 2024/01/30 | 4,450 | 4,475 | 4,425 | 4,465 | +15 | +0.3% | 74,400 |
| 2024/01/29 | 4,400 | 4,480 | 4,380 | 4,450 | +65 | +1.5% | 70,800 |
| 2024/01/26 | 4,385 | 4,440 | 4,370 | 4,385 | -30 | -0.7% | 81,900 |
| 2024/01/25 | 4,325 | 4,425 | 4,325 | 4,415 | +105 | +2.4% | 57,400 |
| 2024/01/24 | 4,350 | 4,350 | 4,295 | 4,310 | -40 | -0.9% | 72,700 |
| 2024/01/23 | 4,330 | 4,385 | 4,330 | 4,350 | +15 | +0.3% | 78,400 |
| 2024/01/22 | 4,315 | 4,345 | 4,295 | 4,335 | +45 | +1% | 76,700 |
| 2024/01/19 | 4,215 | 4,305 | 4,215 | 4,290 | +100 | +2.4% | 67,200 |
| 2024/01/18 | 4,180 | 4,210 | 4,170 | 4,190 | ±0 | ±0% | 58,000 |
| 2024/01/17 | 4,220 | 4,270 | 4,190 | 4,190 | -20 | -0.5% | 64,900 |
| 2024/01/16 | 4,310 | 4,310 | 4,205 | 4,210 | -85 | -2% | 36,200 |
| 2024/01/15 | 4,200 | 4,320 | 4,200 | 4,295 | +85 | +2% | 41,900 |
| 2024/01/12 | 4,195 | 4,230 | 4,175 | 4,210 | +35 | +0.8% | 52,900 |
| 2024/01/11 | 4,250 | 4,250 | 4,170 | 4,175 | +25 | +0.6% | 80,600 |
| 2024/01/10 | 4,100 | 4,165 | 4,095 | 4,150 | +30 | +0.7% | 52,900 |
| 2024/01/09 | 4,170 | 4,190 | 4,115 | 4,120 | -50 | -1.2% | 46,300 |
| 2024/01/05 | 4,200 | 4,220 | 4,165 | 4,170 | -30 | -0.7% | 55,300 |
| 2024/01/04 | 4,145 | 4,210 | 4,120 | 4,200 | +55 | +1.3% | 49,300 |
351～
400
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 | 367,000円 | +3.1% | +16.7% | 4.09% | 13.48倍 | 1.29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 | 383,000円 | +2.0% | +5.6% | 4.54% | 10.71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 | 269,400円 | -4.1% | -0.2% | 3.49% | 14.73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 | 298,500円 | +4.0% | +9.4% | 2.31% | 17.35倍 | 1.37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 | 461,000円 | -1.7% | -17.2% | 4.34% | 9.02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
