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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 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 |
| 2024/02/22 | 4,510 | 4,560 | 4,460 | 4,495 | +40 | +0.9% | 60,600 |
| 2024/02/21 | 4,480 | 4,510 | 4,420 | 4,455 | -50 | -1.1% | 50,400 |
| 2024/02/20 | 4,495 | 4,545 | 4,460 | 4,505 | +55 | +1.2% | 76,000 |
| 2024/02/19 | 4,360 | 4,465 | 4,355 | 4,450 | +75 | +1.7% | 61,200 |
| 2024/02/16 | 4,350 | 4,385 | 4,335 | 4,375 | +145 | +3.4% | 91,800 |
| 2024/02/15 | 4,235 | 4,280 | 4,150 | 4,230 | +10 | +0.2% | 85,500 |
| 2024/02/14 | 4,260 | 4,285 | 4,190 | 4,220 | -60 | -1.4% | 68,100 |
| 2024/02/13 | 4,255 | 4,290 | 4,230 | 4,280 | +80 | +1.9% | 59,800 |
| 2024/02/09 | 4,200 | 4,275 | 4,200 | 4,200 | -35 | -0.8% | 61,100 |
| 2024/02/08 | 4,250 | 4,275 | 4,175 | 4,235 | -5 | -0.1% | 70,100 |
| 2024/02/07 | 4,185 | 4,260 | 4,185 | 4,240 | +70 | +1.7% | 71,100 |
| 2024/02/06 | 4,235 | 4,240 | 4,150 | 4,170 | -55 | -1.3% | 58,200 |
| 2024/02/05 | 4,280 | 4,305 | 4,210 | 4,225 | -55 | -1.3% | 86,700 |
| 2024/02/02 | 4,345 | 4,365 | 4,270 | 4,280 | +135 | +3.3% | 160,900 |
| 2024/02/01 | 4,450 | 4,480 | 4,140 | 4,145 | -365 | -8.1% | 184,500 |
| 2024/01/31 | 4,410 | 4,565 | 4,395 | 4,510 | +45 | +1% | 171,000 |
| 2024/01/30 | 4,450 | 4,475 | 4,425 | 4,465 | +15 | +0.3% | 74,400 |
| 2024/01/29 | 4,400 | 4,480 | 4,380 | 4,450 | +65 | +1.5% | 70,800 |
| 2024/01/26 | 4,385 | 4,440 | 4,370 | 4,385 | -30 | -0.7% | 81,900 |
| 2024/01/25 | 4,325 | 4,425 | 4,325 | 4,415 | +105 | +2.4% | 57,400 |
| 2024/01/24 | 4,350 | 4,350 | 4,295 | 4,310 | -40 | -0.9% | 72,700 |
| 2024/01/23 | 4,330 | 4,385 | 4,330 | 4,350 | +15 | +0.3% | 78,400 |
| 2024/01/22 | 4,315 | 4,345 | 4,295 | 4,335 | +45 | +1% | 76,700 |
| 2024/01/19 | 4,215 | 4,305 | 4,215 | 4,290 | +100 | +2.4% | 67,200 |
| 2024/01/18 | 4,180 | 4,210 | 4,170 | 4,190 | ±0 | ±0% | 58,000 |
| 2024/01/17 | 4,220 | 4,270 | 4,190 | 4,190 | -20 | -0.5% | 64,900 |
| 2024/01/16 | 4,310 | 4,310 | 4,205 | 4,210 | -85 | -2% | 36,200 |
| 2024/01/15 | 4,200 | 4,320 | 4,200 | 4,295 | +85 | +2% | 41,900 |
| 2024/01/12 | 4,195 | 4,230 | 4,175 | 4,210 | +35 | +0.8% | 52,900 |
| 2024/01/11 | 4,250 | 4,250 | 4,170 | 4,175 | +25 | +0.6% | 80,600 |
| 2024/01/10 | 4,100 | 4,165 | 4,095 | 4,150 | +30 | +0.7% | 52,900 |
| 2024/01/09 | 4,170 | 4,190 | 4,115 | 4,120 | -50 | -1.2% | 46,300 |
| 2024/01/05 | 4,200 | 4,220 | 4,165 | 4,170 | -30 | -0.7% | 55,300 |
| 2024/01/04 | 4,145 | 4,210 | 4,120 | 4,200 | +55 | +1.3% | 49,300 |
| 2023/12/29 | 4,130 | 4,175 | 4,120 | 4,145 | ±0 | ±0% | 37,600 |
| 2023/12/28 | 4,100 | 4,145 | 4,080 | 4,145 | +95 | +2.3% | 50,300 |
| 2023/12/27 | 4,030 | 4,060 | 4,030 | 4,050 | +20 | +0.5% | 29,700 |
| 2023/12/26 | 4,000 | 4,030 | 3,995 | 4,030 | +20 | +0.5% | 28,400 |
| 2023/12/25 | 4,110 | 4,115 | 4,010 | 4,010 | -30 | -0.7% | 30,400 |
| 2023/12/22 | 3,965 | 4,045 | 3,965 | 4,040 | +75 | +1.9% | 47,900 |
| 2023/12/21 | 3,945 | 3,975 | 3,940 | 3,965 | +10 | +0.3% | 31,600 |
| 2023/12/20 | 3,915 | 3,965 | 3,915 | 3,955 | +65 | +1.7% | 48,300 |
| 2023/12/19 | 3,910 | 3,915 | 3,870 | 3,890 | ±0 | ±0% | 65,400 |
51～
100
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
