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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 3,500 | 3,550 | 3,495 | 3,525 | +25 | +0.7% | 73,700 |
| 2023/05/11 | 3,510 | 3,515 | 3,485 | 3,500 | -20 | -0.6% | 34,800 |
| 2023/05/10 | 3,550 | 3,550 | 3,515 | 3,520 | -20 | -0.6% | 43,100 |
| 2023/05/09 | 3,540 | 3,560 | 3,510 | 3,540 | +30 | +0.9% | 93,400 |
| 2023/05/08 | 3,505 | 3,535 | 3,500 | 3,510 | +30 | +0.9% | 70,100 |
| 2023/05/02 | 3,490 | 3,510 | 3,450 | 3,480 | +15 | +0.4% | 130,600 |
| 2023/05/01 | 3,425 | 3,465 | 3,425 | 3,465 | +55 | +1.6% | 46,600 |
| 2023/04/28 | 3,410 | 3,425 | 3,380 | 3,410 | +40 | +1.2% | 45,500 |
| 2023/04/27 | 3,330 | 3,370 | 3,330 | 3,370 | +20 | +0.6% | 44,100 |
| 2023/04/26 | 3,370 | 3,385 | 3,330 | 3,350 | -55 | -1.6% | 61,000 |
| 2023/04/25 | 3,435 | 3,455 | 3,400 | 3,405 | -10 | -0.3% | 38,600 |
| 2023/04/24 | 3,380 | 3,420 | 3,370 | 3,415 | +40 | +1.2% | 30,300 |
| 2023/04/21 | 3,370 | 3,410 | 3,365 | 3,375 | -25 | -0.7% | 26,900 |
| 2023/04/20 | 3,350 | 3,415 | 3,340 | 3,400 | +35 | +1% | 77,900 |
| 2023/04/19 | 3,370 | 3,390 | 3,360 | 3,365 | -10 | -0.3% | 31,400 |
| 2023/04/18 | 3,330 | 3,385 | 3,330 | 3,375 | +30 | +0.9% | 37,500 |
| 2023/04/17 | 3,355 | 3,365 | 3,345 | 3,345 | -5 | -0.1% | 45,200 |
| 2023/04/14 | 3,370 | 3,385 | 3,335 | 3,350 | -15 | -0.4% | 41,900 |
| 2023/04/13 | 3,330 | 3,365 | 3,315 | 3,365 | +15 | +0.4% | 33,200 |
| 2023/04/12 | 3,330 | 3,365 | 3,325 | 3,350 | +30 | +0.9% | 32,800 |
| 2023/04/11 | 3,330 | 3,335 | 3,310 | 3,320 | ±0 | ±0% | 36,300 |
| 2023/04/10 | 3,325 | 3,335 | 3,290 | 3,320 | +25 | +0.8% | 25,500 |
| 2023/04/07 | 3,275 | 3,305 | 3,270 | 3,295 | +40 | +1.2% | 38,400 |
| 2023/04/06 | 3,270 | 3,290 | 3,250 | 3,255 | -65 | -2% | 50,700 |
| 2023/04/05 | 3,340 | 3,350 | 3,315 | 3,320 | -55 | -1.6% | 50,600 |
| 2023/04/04 | 3,380 | 3,395 | 3,370 | 3,375 | -20 | -0.6% | 57,900 |
| 2023/04/03 | 3,460 | 3,465 | 3,395 | 3,395 | -50 | -1.5% | 69,600 |
| 2023/03/31 | 3,445 | 3,465 | 3,420 | 3,445 | +10 | +0.3% | 55,700 |
| 2023/03/30 | 3,410 | 3,445 | 3,405 | 3,435 | -25 | -0.7% | 56,800 |
| 2023/03/29 | 3,435 | 3,460 | 3,415 | 3,460 | +35 | +1% | 72,700 |
| 2023/03/28 | 3,475 | 3,475 | 3,400 | 3,425 | -50 | -1.4% | 69,200 |
| 2023/03/27 | 3,480 | 3,480 | 3,425 | 3,475 | +20 | +0.6% | 48,300 |
| 2023/03/24 | 3,450 | 3,470 | 3,415 | 3,455 | +10 | +0.3% | 62,600 |
| 2023/03/23 | 3,395 | 3,445 | 3,375 | 3,445 | +40 | +1.2% | 68,000 |
| 2023/03/22 | 3,405 | 3,420 | 3,365 | 3,405 | +85 | +2.6% | 77,400 |
| 2023/03/20 | 3,315 | 3,360 | 3,300 | 3,320 | +30 | +0.9% | 85,200 |
| 2023/03/17 | 3,315 | 3,320 | 3,260 | 3,290 | +30 | +0.9% | 50,000 |
| 2023/03/16 | 3,255 | 3,280 | 3,215 | 3,260 | -90 | -2.7% | 55,200 |
| 2023/03/15 | 3,300 | 3,370 | 3,300 | 3,350 | +65 | +2% | 51,500 |
| 2023/03/14 | 3,355 | 3,355 | 3,265 | 3,285 | -115 | -3.4% | 73,700 |
| 2023/03/13 | 3,400 | 3,425 | 3,365 | 3,400 | -55 | -1.6% | 68,000 |
| 2023/03/10 | 3,485 | 3,500 | 3,425 | 3,455 | -35 | -1% | 85,000 |
| 2023/03/09 | 3,485 | 3,515 | 3,475 | 3,490 | +35 | +1% | 61,600 |
| 2023/03/08 | 3,430 | 3,465 | 3,420 | 3,455 | +10 | +0.3% | 52,900 |
| 2023/03/07 | 3,370 | 3,445 | 3,370 | 3,445 | +55 | +1.6% | 58,900 |
| 2023/03/06 | 3,395 | 3,410 | 3,365 | 3,390 | +40 | +1.2% | 52,600 |
| 2023/03/03 | 3,355 | 3,360 | 3,325 | 3,350 | +25 | +0.8% | 59,700 |
| 2023/03/02 | 3,360 | 3,360 | 3,325 | 3,325 | -20 | -0.6% | 56,600 |
| 2023/03/01 | 3,305 | 3,350 | 3,300 | 3,345 | +40 | +1.2% | 82,400 |
| 2023/02/28 | 3,375 | 3,385 | 3,305 | 3,305 | -15 | -0.5% | 80,800 |
251～
300
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
