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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 3,840 | 3,910 | 3,840 | 3,860 | +20 | +0.5% | 68,400 |
| 2024/05/17 | 3,810 | 3,860 | 3,790 | 3,840 | +35 | +0.9% | 87,000 |
| 2024/05/16 | 3,880 | 3,880 | 3,775 | 3,805 | -40 | -1% | 128,000 |
| 2024/05/15 | 3,940 | 3,975 | 3,840 | 3,845 | -80 | -2% | 236,800 |
| 2024/05/14 | 4,005 | 4,090 | 3,925 | 3,925 | -700 | -15.1% | 342,400 |
| 2024/05/13 | 4,530 | 4,630 | 4,505 | 4,625 | +100 | +2.2% | 90,300 |
| 2024/05/10 | 4,565 | 4,570 | 4,500 | 4,525 | -50 | -1.1% | 58,700 |
| 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 |
1～
50
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
