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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 3,285 | 3,295 | 3,260 | 3,265 | -5 | -0.2% | 40,400 |
| 2025/02/14 | 3,275 | 3,290 | 3,245 | 3,270 | -10 | -0.3% | 49,200 |
| 2025/02/13 | 3,240 | 3,285 | 3,230 | 3,280 | +65 | +2% | 63,700 |
| 2025/02/12 | 3,240 | 3,245 | 3,200 | 3,215 | -25 | -0.8% | 59,900 |
| 2025/02/10 | 3,230 | 3,255 | 3,205 | 3,240 | +10 | +0.3% | 51,400 |
| 2025/02/07 | 3,200 | 3,250 | 3,195 | 3,230 | +5 | +0.2% | 46,600 |
| 2025/02/06 | 3,250 | 3,255 | 3,200 | 3,225 | -10 | -0.3% | 60,500 |
| 2025/02/05 | 3,270 | 3,285 | 3,215 | 3,235 | -40 | -1.2% | 43,000 |
| 2025/02/04 | 3,280 | 3,340 | 3,275 | 3,275 | +20 | +0.6% | 72,700 |
| 2025/02/03 | 3,270 | 3,285 | 3,235 | 3,255 | -20 | -0.6% | 89,200 |
| 2025/01/31 | 3,280 | 3,310 | 3,255 | 3,275 | -60 | -1.8% | 134,900 |
| 2025/01/30 | 3,350 | 3,365 | 3,300 | 3,335 | -145 | -4.2% | 155,500 |
| 2025/01/29 | 3,525 | 3,535 | 3,480 | 3,480 | -35 | -1% | 47,700 |
| 2025/01/28 | 3,500 | 3,540 | 3,470 | 3,515 | -5 | -0.1% | 103,400 |
| 2025/01/27 | 3,570 | 3,590 | 3,510 | 3,520 | ±0 | ±0% | 108,400 |
| 2025/01/24 | 3,560 | 3,560 | 3,505 | 3,520 | ±0 | ±0% | 87,600 |
| 2025/01/23 | 3,485 | 3,555 | 3,480 | 3,520 | ±0 | ±0% | 98,800 |
| 2025/01/22 | 3,430 | 3,530 | 3,425 | 3,520 | +120 | +3.5% | 69,300 |
| 2025/01/21 | 3,365 | 3,440 | 3,355 | 3,400 | +50 | +1.5% | 76,100 |
| 2025/01/20 | 3,345 | 3,365 | 3,320 | 3,350 | +30 | +0.9% | 68,300 |
| 2025/01/17 | 3,295 | 3,320 | 3,275 | 3,320 | +10 | +0.3% | 39,500 |
| 2025/01/16 | 3,325 | 3,350 | 3,295 | 3,310 | -10 | -0.3% | 38,500 |
| 2025/01/15 | 3,310 | 3,335 | 3,295 | 3,320 | +10 | +0.3% | 26,600 |
| 2025/01/14 | 3,300 | 3,330 | 3,285 | 3,310 | -10 | -0.3% | 36,100 |
| 2025/01/10 | 3,295 | 3,330 | 3,290 | 3,320 | +20 | +0.6% | 20,600 |
| 2025/01/09 | 3,305 | 3,320 | 3,285 | 3,300 | -15 | -0.5% | 43,600 |
| 2025/01/08 | 3,295 | 3,395 | 3,295 | 3,315 | +30 | +0.9% | 88,200 |
| 2025/01/07 | 3,285 | 3,310 | 3,265 | 3,285 | +10 | +0.3% | 44,900 |
| 2025/01/06 | 3,295 | 3,300 | 3,265 | 3,275 | +5 | +0.2% | 47,500 |
| 2024/12/30 | 3,270 | 3,295 | 3,255 | 3,270 | ±0 | ±0% | 29,900 |
| 2024/12/27 | 3,255 | 3,275 | 3,250 | 3,270 | +25 | +0.8% | 33,800 |
| 2024/12/26 | 3,220 | 3,245 | 3,215 | 3,245 | +30 | +0.9% | 41,900 |
| 2024/12/25 | 3,195 | 3,215 | 3,165 | 3,215 | +45 | +1.4% | 36,800 |
| 2024/12/24 | 3,180 | 3,185 | 3,160 | 3,170 | +5 | +0.2% | 24,800 |
| 2024/12/23 | 3,145 | 3,180 | 3,145 | 3,165 | +25 | +0.8% | 42,900 |
| 2024/12/20 | 3,150 | 3,170 | 3,140 | 3,140 | -5 | -0.2% | 49,500 |
| 2024/12/19 | 3,120 | 3,170 | 3,120 | 3,145 | -25 | -0.8% | 49,100 |
| 2024/12/18 | 3,180 | 3,195 | 3,165 | 3,170 | -5 | -0.2% | 43,300 |
| 2024/12/17 | 3,205 | 3,215 | 3,170 | 3,175 | -40 | -1.2% | 64,100 |
| 2024/12/16 | 3,255 | 3,265 | 3,210 | 3,215 | -30 | -0.9% | 30,100 |
| 2024/12/13 | 3,265 | 3,285 | 3,235 | 3,245 | -55 | -1.7% | 58,900 |
| 2024/12/12 | 3,340 | 3,340 | 3,300 | 3,300 | ±0 | ±0% | 26,200 |
| 2024/12/11 | 3,330 | 3,330 | 3,290 | 3,300 | -30 | -0.9% | 31,500 |
| 2024/12/10 | 3,325 | 3,345 | 3,300 | 3,330 | +20 | +0.6% | 38,100 |
| 2024/12/09 | 3,305 | 3,325 | 3,290 | 3,310 | ±0 | ±0% | 27,900 |
| 2024/12/06 | 3,325 | 3,325 | 3,300 | 3,310 | -5 | -0.2% | 29,900 |
| 2024/12/05 | 3,295 | 3,315 | 3,270 | 3,315 | +55 | +1.7% | 47,900 |
| 2024/12/04 | 3,300 | 3,310 | 3,260 | 3,260 | -60 | -1.8% | 44,900 |
| 2024/12/03 | 3,305 | 3,350 | 3,300 | 3,320 | +15 | +0.5% | 35,900 |
| 2024/12/02 | 3,305 | 3,315 | 3,270 | 3,305 | +20 | +0.6% | 28,900 |
51～
100
件表示中 / 3691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 | 298,100円 | +1.2% | -12.2% | 5.03% | 10.49倍 | 1.05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 |
| 積水樹 | 185,700円 | +21.8% | -11.8% | 3.77% | 15.75倍 | 0.60倍 |
|
防護壁など道路資材でトップ。外構・景観製品のデザイン力に強み。欧州強化中。積水グループ |
| ＪＳＰ | 188,000円 | +2.6% | -1.5% | 4.26% | 9.85倍 | 0.49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 |
| 日精化 | 217,500円 | -4.1% | -0.2% | 4.32% | 12.23倍 | 1.02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 | 242,700円 | +4.0% | +9.4% | 2.80% | 14.10倍 | 1.09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
