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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 4,540 | 4,600 | 4,515 | 4,575 | +55 | +1.2% | 50,100 |
| 2024/05/08 | 4,550 | 4,560 | 4,495 | 4,520 | -50 | -1.1% | 66,000 |
| 2024/05/07 | 4,515 | 4,580 | 4,500 | 4,570 | +110 | +2.5% | 68,500 |
| 2024/05/02 | 4,410 | 4,465 | 4,405 | 4,460 | +55 | +1.2% | 30,300 |
| 2024/05/01 | 4,390 | 4,455 | 4,390 | 4,405 | -25 | -0.6% | 51,500 |
| 2024/04/30 | 4,405 | 4,460 | 4,360 | 4,430 | +75 | +1.7% | 59,500 |
| 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 |
1～
50
件表示中 / 3451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 | 457,500円 | -0.3% | -16.9% | 3.28% | 15.17倍 | 1.71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 | 159,500円 | +4.7% | -9.8% | 2.51% | 9.76倍 | 0.81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 |
| 積水樹 | 258,000円 | -4.4% | -27.4% | 2.52% | 17.97倍 | 0.89倍 |
|
防護壁など道路資材でトップ。外構・景観製品などのデザイン力に強み。積水化学グループ |
| ＫＨネオケム | 228,500円 | +5.1% | +22.4% | 3.94% | 10.08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 | 178,100円 | +1.4% | -11.6% | 1.57% | 14.47倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
