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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 3,845 | 3,845 | 3,805 | 3,805 | +10 | +0.3% | 16,000 |
| 2023/07/21 | 3,810 | 3,815 | 3,760 | 3,795 | -15 | -0.4% | 31,700 |
| 2023/07/20 | 3,850 | 3,860 | 3,810 | 3,810 | -40 | -1% | 20,100 |
| 2023/07/19 | 3,845 | 3,850 | 3,815 | 3,850 | +60 | +1.6% | 27,300 |
| 2023/07/18 | 3,790 | 3,825 | 3,770 | 3,790 | +25 | +0.7% | 23,500 |
| 2023/07/14 | 3,790 | 3,790 | 3,735 | 3,765 | +5 | +0.1% | 40,700 |
| 2023/07/13 | 3,750 | 3,790 | 3,695 | 3,760 | +35 | +0.9% | 41,600 |
| 2023/07/12 | 3,810 | 3,810 | 3,710 | 3,725 | -60 | -1.6% | 65,500 |
| 2023/07/11 | 3,860 | 3,865 | 3,775 | 3,785 | -45 | -1.2% | 33,200 |
| 2023/07/10 | 3,860 | 3,875 | 3,825 | 3,830 | -5 | -0.1% | 40,500 |
| 2023/07/07 | 3,830 | 3,875 | 3,780 | 3,835 | -40 | -1% | 52,000 |
| 2023/07/06 | 3,900 | 3,930 | 3,860 | 3,875 | -55 | -1.4% | 30,700 |
| 2023/07/05 | 3,905 | 3,935 | 3,880 | 3,930 | -5 | -0.1% | 30,800 |
| 2023/07/04 | 3,960 | 3,975 | 3,935 | 3,935 | -75 | -1.9% | 53,200 |
| 2023/07/03 | 3,960 | 4,020 | 3,960 | 4,010 | +85 | +2.2% | 60,000 |
| 2023/06/30 | 3,900 | 3,930 | 3,885 | 3,925 | +55 | +1.4% | 68,300 |
| 2023/06/29 | 3,895 | 3,915 | 3,855 | 3,870 | ±0 | ±0% | 58,300 |
| 2023/06/28 | 3,830 | 3,880 | 3,810 | 3,870 | +75 | +2% | 49,100 |
| 2023/06/27 | 3,780 | 3,800 | 3,765 | 3,795 | +35 | +0.9% | 43,100 |
| 2023/06/26 | 3,765 | 3,815 | 3,735 | 3,760 | -20 | -0.5% | 29,200 |
| 2023/06/23 | 3,825 | 3,845 | 3,735 | 3,780 | -25 | -0.7% | 51,500 |
| 2023/06/22 | 3,865 | 3,865 | 3,800 | 3,805 | -45 | -1.2% | 47,400 |
| 2023/06/21 | 3,795 | 3,895 | 3,785 | 3,850 | +25 | +0.7% | 48,100 |
| 2023/06/20 | 3,795 | 3,845 | 3,790 | 3,825 | +5 | +0.1% | 47,500 |
| 2023/06/19 | 3,855 | 3,860 | 3,800 | 3,820 | -10 | -0.3% | 40,300 |
| 2023/06/16 | 3,875 | 3,880 | 3,765 | 3,830 | -60 | -1.5% | 84,500 |
| 2023/06/15 | 3,850 | 3,910 | 3,835 | 3,890 | +50 | +1.3% | 48,800 |
| 2023/06/14 | 3,880 | 3,885 | 3,810 | 3,840 | -15 | -0.4% | 63,500 |
| 2023/06/13 | 3,800 | 3,855 | 3,795 | 3,855 | +95 | +2.5% | 83,200 |
| 2023/06/12 | 3,705 | 3,780 | 3,700 | 3,760 | +80 | +2.2% | 60,200 |
| 2023/06/09 | 3,660 | 3,695 | 3,645 | 3,680 | +45 | +1.2% | 60,700 |
| 2023/06/08 | 3,700 | 3,715 | 3,625 | 3,635 | -50 | -1.4% | 45,400 |
| 2023/06/07 | 3,720 | 3,750 | 3,675 | 3,685 | ±0 | ±0% | 97,200 |
| 2023/06/06 | 3,660 | 3,715 | 3,650 | 3,685 | +20 | +0.5% | 82,000 |
| 2023/06/05 | 3,610 | 3,665 | 3,605 | 3,665 | +115 | +3.2% | 84,100 |
| 2023/06/02 | 3,525 | 3,550 | 3,500 | 3,550 | +60 | +1.7% | 75,900 |
| 2023/06/01 | 3,470 | 3,515 | 3,450 | 3,490 | -5 | -0.1% | 45,900 |
| 2023/05/31 | 3,560 | 3,575 | 3,480 | 3,495 | -70 | -2% | 126,000 |
| 2023/05/30 | 3,520 | 3,575 | 3,520 | 3,565 | +75 | +2.1% | 131,600 |
| 2023/05/29 | 3,490 | 3,550 | 3,485 | 3,490 | +35 | +1% | 82,500 |
| 2023/05/26 | 3,470 | 3,510 | 3,450 | 3,455 | +15 | +0.4% | 84,100 |
| 2023/05/25 | 3,340 | 3,450 | 3,320 | 3,440 | +100 | +3% | 95,200 |
| 2023/05/24 | 3,350 | 3,375 | 3,340 | 3,340 | -25 | -0.7% | 48,100 |
| 2023/05/23 | 3,395 | 3,410 | 3,360 | 3,365 | -10 | -0.3% | 53,800 |
| 2023/05/22 | 3,355 | 3,385 | 3,350 | 3,375 | +5 | +0.1% | 60,300 |
| 2023/05/19 | 3,425 | 3,425 | 3,360 | 3,370 | -55 | -1.6% | 76,700 |
| 2023/05/18 | 3,375 | 3,425 | 3,360 | 3,425 | +70 | +2.1% | 60,400 |
| 2023/05/17 | 3,430 | 3,430 | 3,350 | 3,355 | -60 | -1.8% | 74,700 |
| 2023/05/16 | 3,310 | 3,425 | 3,295 | 3,415 | -55 | -1.6% | 128,000 |
| 2023/05/15 | 3,510 | 3,530 | 3,470 | 3,470 | -55 | -1.6% | 60,900 |
201～
250
件表示中 / 3458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 | 386,000円 | +1.2% | -12.2% | 3.89% | 13.57倍 | 1.41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 |
| 住精化 | 520,000円 | +2.8% | -2.4% | 3.85% | 9.88倍 | 0.73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 |
| 高砂香 | 360,500円 | +4.6% | +6.2% | 2.22% | 15.60倍 | 0.54倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| ＪＳＰ | 218,600円 | +8.1% | -8.9% | 3.66% | 10.81倍 | 0.60倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
| 石原産 | 164,400円 | +4.0% | -39.4% | 4.26% | 10.47倍 | 0.59倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
市場注目の銘柄
チャート関連のコラム
