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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 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 |
| 2023/02/27 | 3,350 | 3,370 | 3,315 | 3,320 | +20 | +0.6% | 64,400 |
| 2023/02/24 | 3,265 | 3,310 | 3,260 | 3,300 | +60 | +1.9% | 76,000 |
| 2023/02/22 | 3,220 | 3,270 | 3,220 | 3,240 | ±0 | ±0% | 55,500 |
| 2023/02/21 | 3,250 | 3,270 | 3,220 | 3,240 | ±0 | ±0% | 40,400 |
| 2023/02/20 | 3,215 | 3,245 | 3,210 | 3,240 | +55 | +1.7% | 48,300 |
| 2023/02/17 | 3,215 | 3,230 | 3,185 | 3,185 | -70 | -2.2% | 55,900 |
| 2023/02/16 | 3,220 | 3,255 | 3,195 | 3,255 | +75 | +2.4% | 67,900 |
| 2023/02/15 | 3,225 | 3,230 | 3,180 | 3,180 | -40 | -1.2% | 43,300 |
| 2023/02/14 | 3,195 | 3,220 | 3,175 | 3,220 | +25 | +0.8% | 47,700 |
| 2023/02/13 | 3,250 | 3,250 | 3,190 | 3,195 | -30 | -0.9% | 46,900 |
| 2023/02/10 | 3,185 | 3,240 | 3,170 | 3,225 | +40 | +1.3% | 115,400 |
| 2023/02/09 | 3,190 | 3,205 | 3,160 | 3,185 | -25 | -0.8% | 88,400 |
| 2023/02/08 | 3,195 | 3,210 | 3,155 | 3,210 | +35 | +1.1% | 125,700 |
| 2023/02/07 | 3,130 | 3,185 | 3,115 | 3,175 | +60 | +1.9% | 131,500 |
| 2023/02/06 | 3,115 | 3,135 | 3,100 | 3,115 | +10 | +0.3% | 68,200 |
| 2023/02/03 | 3,085 | 3,175 | 3,080 | 3,105 | +5 | +0.2% | 172,600 |
| 2023/02/02 | 3,170 | 3,195 | 3,090 | 3,100 | -120 | -3.7% | 304,600 |
| 2023/02/01 | 3,150 | 3,320 | 3,090 | 3,220 | +25 | +0.8% | 386,200 |
| 2023/01/31 | 3,275 | 3,275 | 3,160 | 3,195 | +424 | +15.3% | 723,500 |
| 2023/01/30 | 2,763 | 2,784 | 2,752 | 2,771 | +3 | +0.1% | 47,700 |
| 2023/01/27 | 2,800 | 2,800 | 2,765 | 2,768 | -31 | -1.1% | 32,500 |
| 2023/01/26 | 2,783 | 2,809 | 2,778 | 2,799 | +24 | +0.9% | 52,000 |
| 2023/01/25 | 2,744 | 2,785 | 2,738 | 2,775 | +29 | +1.1% | 41,000 |
| 2023/01/24 | 2,717 | 2,758 | 2,717 | 2,746 | +39 | +1.4% | 51,000 |
| 2023/01/23 | 2,698 | 2,714 | 2,686 | 2,707 | +29 | +1.1% | 23,100 |
| 2023/01/20 | 2,657 | 2,684 | 2,650 | 2,678 | +15 | +0.6% | 24,200 |
| 2023/01/19 | 2,668 | 2,676 | 2,662 | 2,663 | -15 | -0.6% | 15,300 |
| 2023/01/18 | 2,652 | 2,692 | 2,644 | 2,678 | +22 | +0.8% | 21,600 |
| 2023/01/17 | 2,624 | 2,656 | 2,623 | 2,656 | +32 | +1.2% | 18,000 |
| 2023/01/16 | 2,640 | 2,654 | 2,624 | 2,624 | -26 | -1% | 20,800 |
| 2023/01/13 | 2,653 | 2,668 | 2,644 | 2,650 | -21 | -0.8% | 26,600 |
| 2023/01/12 | 2,652 | 2,673 | 2,642 | 2,671 | +15 | +0.6% | 20,000 |
| 2023/01/11 | 2,662 | 2,671 | 2,650 | 2,656 | +9 | +0.3% | 33,200 |
| 2023/01/10 | 2,652 | 2,660 | 2,645 | 2,647 | +15 | +0.6% | 27,700 |
| 2023/01/06 | 2,615 | 2,636 | 2,605 | 2,632 | +17 | +0.7% | 20,700 |
| 2023/01/05 | 2,593 | 2,616 | 2,583 | 2,615 | +22 | +0.8% | 40,100 |
| 2023/01/04 | 2,644 | 2,644 | 2,593 | 2,593 | -42 | -1.6% | 44,700 |
| 2022/12/30 | 2,636 | 2,645 | 2,623 | 2,635 | -1 | ±0% | 27,900 |
| 2022/12/29 | 2,624 | 2,645 | 2,600 | 2,636 | +2 | +0.1% | 21,400 |
| 2022/12/28 | 2,635 | 2,641 | 2,621 | 2,634 | -1 | ±0% | 19,400 |
601～
650
件表示中 / 3768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 | 365,000円 | +3.1% | +16.7% | 4.11% | 13.40倍 | 1.28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 |
| マンダム | 145,100円 | +10.7% | +91.7% | 2.76% | 23.31倍 | 0.94倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシア再構築 |
| 大日精 | 382,500円 | +2.0% | +5.6% | 4.55% | 10.70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 | 268,200円 | -4.1% | -0.2% | 3.50% | 14.67倍 | 1.22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 | 297,900円 | +4.0% | +9.4% | 2.32% | 17.31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 |
市場注目の銘柄
チャート関連のコラム
