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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 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 |
1～
50
件表示中 / 3445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 | 435,500円 | -0.3% | -16.9% | 3.44% | 14.44倍 | 1.63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 |
| 伊勢化 | 1,670,000円 | +24.9% | +29.0% | 1.92% | 18.50倍 | 2.67倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| サカタインクス | 157,100円 | +4.7% | -9.8% | 2.55% | 9.59倍 | 0.80倍 |
|
印刷インキ３位、新聞、包装用に強み。北米やアジアなど海外先行。非インキ事業を育成中 |
| メック | 405,500円 | +16.3% | +15.5% | 1.11% | 35.32倍 | 3.06倍 |
|
電子基板向け中心の薬品会社。銅表面処理剤が主力。研究開発型企業。中国、台湾などアジア強化 |
| 藤森工 | 419,500円 | +4.4% | +22.3% | 2.00% | 19.50倍 | 0.90倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
市場注目の銘柄
チャート関連のコラム
