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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 3,780 | 3,860 | 3,780 | 3,820 | +20 | +0.5% | 37,400 |
| 2023/08/03 | 3,820 | 3,840 | 3,795 | 3,800 | -70 | -1.8% | 60,300 |
| 2023/08/02 | 3,905 | 3,925 | 3,860 | 3,870 | -25 | -0.6% | 55,400 |
| 2023/08/01 | 3,890 | 3,905 | 3,855 | 3,895 | +10 | +0.3% | 58,500 |
| 2023/07/31 | 3,900 | 3,945 | 3,875 | 3,885 | +115 | +3.1% | 117,200 |
| 2023/07/28 | 3,765 | 3,795 | 3,725 | 3,770 | +10 | +0.3% | 62,500 |
| 2023/07/27 | 3,765 | 3,775 | 3,740 | 3,760 | -30 | -0.8% | 31,600 |
| 2023/07/26 | 3,805 | 3,805 | 3,775 | 3,790 | -5 | -0.1% | 18,000 |
| 2023/07/25 | 3,820 | 3,825 | 3,780 | 3,795 | -10 | -0.3% | 28,100 |
| 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 |
501～
550
件表示中 / 3767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 | 364,000円 | +3.1% | +16.7% | 4.12% | 13.36倍 | 1.27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 |
| 大日精 | 383,000円 | +2.0% | +5.6% | 4.54% | 10.71倍 | 0.51倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
| 日精化 | 269,900円 | -4.1% | -0.2% | 3.48% | 14.76倍 | 1.23倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。環境衛生製品も。中国に生産子会社 |
| 大有機 | 297,700円 | +4.0% | +9.4% | 2.32% | 17.30倍 | 1.36倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| 住精化 | 461,000円 | -1.7% | -17.2% | 4.34% | 9.02倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
