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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 3,850 | 3,850 | 3,755 | 3,780 | -45 | -1.2% | 83,000 |
| 2023/12/07 | 3,805 | 3,845 | 3,795 | 3,825 | -20 | -0.5% | 46,900 |
| 2023/12/06 | 3,805 | 3,860 | 3,790 | 3,845 | +70 | +1.9% | 66,500 |
| 2023/12/05 | 3,855 | 3,880 | 3,775 | 3,775 | -120 | -3.1% | 69,700 |
| 2023/12/04 | 3,900 | 3,900 | 3,860 | 3,895 | -5 | -0.1% | 38,500 |
| 2023/12/01 | 3,915 | 3,940 | 3,895 | 3,900 | -5 | -0.1% | 32,300 |
| 2023/11/30 | 3,850 | 3,910 | 3,850 | 3,905 | +55 | +1.4% | 26,500 |
| 2023/11/29 | 3,860 | 3,875 | 3,825 | 3,850 | -25 | -0.6% | 38,700 |
| 2023/11/28 | 3,870 | 3,885 | 3,860 | 3,875 | +10 | +0.3% | 30,700 |
| 2023/11/27 | 3,925 | 3,925 | 3,865 | 3,865 | -15 | -0.4% | 24,800 |
| 2023/11/24 | 3,900 | 3,925 | 3,880 | 3,880 | ±0 | ±0% | 27,300 |
| 2023/11/22 | 3,810 | 3,885 | 3,800 | 3,880 | +85 | +2.2% | 33,500 |
| 2023/11/21 | 3,770 | 3,800 | 3,745 | 3,795 | +20 | +0.5% | 42,100 |
| 2023/11/20 | 3,840 | 3,845 | 3,770 | 3,775 | -30 | -0.8% | 32,300 |
| 2023/11/17 | 3,755 | 3,810 | 3,755 | 3,805 | +40 | +1.1% | 36,900 |
| 2023/11/16 | 3,785 | 3,795 | 3,745 | 3,765 | -35 | -0.9% | 49,000 |
| 2023/11/15 | 3,835 | 3,835 | 3,790 | 3,800 | ±0 | ±0% | 30,900 |
| 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 |
101～
150
件表示中 / 3452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 | 452,500円 | -0.3% | -16.9% | 3.31% | 15.01倍 | 1.69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 |
| サカタインクス | 158,000円 | +4.7% | -9.8% | 2.53% | 9.67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 |
| ＫＨネオケム | 228,400円 | +5.1% | +22.4% | 3.94% | 10.07倍 | 1.33倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 四国化ＨＤ | 185,400円 | +1.4% | -11.6% | 1.51% | 15.07倍 | 0.96倍 |
|
ラジアルタイヤ用不溶性硫黄をはじめとする化学品が柱。輸出多い。２３年１月持株会社制移行 |
| 藤森工 | 420,000円 | +8.7% | +5.5% | 3.00% | 13.46倍 | 0.91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
