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 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 3,875 | 3,900 | 3,850 | 3,890 | +5 | +0.1% | 25,000 |
| 2023/12/15 | 3,835 | 3,900 | 3,815 | 3,885 | +50 | +1.3% | 59,700 |
| 2023/12/14 | 3,915 | 3,915 | 3,795 | 3,835 | -45 | -1.2% | 63,200 |
| 2023/12/13 | 3,845 | 3,905 | 3,845 | 3,880 | +30 | +0.8% | 40,200 |
| 2023/12/12 | 3,895 | 3,905 | 3,845 | 3,850 | +5 | +0.1% | 59,200 |
| 2023/12/11 | 3,780 | 3,865 | 3,780 | 3,845 | +65 | +1.7% | 67,400 |
| 2023/12/08 | 3,850 | 3,850 | 3,755 | 3,780 | -45 | -1.2% | 83,000 |
| 2023/12/07 | 3,805 | 3,845 | 3,795 | 3,825 | -20 | -0.5% | 46,900 |
| 2023/12/06 | 3,805 | 3,860 | 3,790 | 3,845 | +70 | +1.9% | 66,500 |
| 2023/12/05 | 3,855 | 3,880 | 3,775 | 3,775 | -120 | -3.1% | 69,700 |
| 2023/12/04 | 3,900 | 3,900 | 3,860 | 3,895 | -5 | -0.1% | 38,500 |
| 2023/12/01 | 3,915 | 3,940 | 3,895 | 3,900 | -5 | -0.1% | 32,300 |
| 2023/11/30 | 3,850 | 3,910 | 3,850 | 3,905 | +55 | +1.4% | 26,500 |
| 2023/11/29 | 3,860 | 3,875 | 3,825 | 3,850 | -25 | -0.6% | 38,700 |
| 2023/11/28 | 3,870 | 3,885 | 3,860 | 3,875 | +10 | +0.3% | 30,700 |
| 2023/11/27 | 3,925 | 3,925 | 3,865 | 3,865 | -15 | -0.4% | 24,800 |
| 2023/11/24 | 3,900 | 3,925 | 3,880 | 3,880 | ±0 | ±0% | 27,300 |
| 2023/11/22 | 3,810 | 3,885 | 3,800 | 3,880 | +85 | +2.2% | 33,500 |
| 2023/11/21 | 3,770 | 3,800 | 3,745 | 3,795 | +20 | +0.5% | 42,100 |
| 2023/11/20 | 3,840 | 3,845 | 3,770 | 3,775 | -30 | -0.8% | 32,300 |
| 2023/11/17 | 3,755 | 3,810 | 3,755 | 3,805 | +40 | +1.1% | 36,900 |
| 2023/11/16 | 3,785 | 3,795 | 3,745 | 3,765 | -35 | -0.9% | 49,000 |
| 2023/11/15 | 3,835 | 3,835 | 3,790 | 3,800 | ±0 | ±0% | 30,900 |
| 2023/11/14 | 3,815 | 3,815 | 3,770 | 3,800 | +20 | +0.5% | 34,100 |
| 2023/11/13 | 3,810 | 3,815 | 3,750 | 3,780 | +15 | +0.4% | 29,900 |
| 2023/11/10 | 3,725 | 3,785 | 3,700 | 3,765 | +15 | +0.4% | 54,300 |
| 2023/11/09 | 3,735 | 3,785 | 3,725 | 3,750 | -15 | -0.4% | 38,100 |
| 2023/11/08 | 3,790 | 3,840 | 3,705 | 3,765 | -25 | -0.7% | 84,700 |
| 2023/11/07 | 3,850 | 3,895 | 3,775 | 3,790 | -65 | -1.7% | 34,300 |
| 2023/11/06 | 3,795 | 3,875 | 3,780 | 3,855 | +140 | +3.8% | 77,600 |
| 2023/11/02 | 3,705 | 3,720 | 3,665 | 3,715 | +10 | +0.3% | 72,000 |
| 2023/11/01 | 3,745 | 3,755 | 3,695 | 3,705 | +5 | +0.1% | 67,300 |
| 2023/10/31 | 3,715 | 3,730 | 3,595 | 3,700 | -155 | -4% | 157,800 |
| 2023/10/30 | 3,920 | 3,920 | 3,805 | 3,855 | -80 | -2% | 110,900 |
| 2023/10/27 | 3,855 | 3,945 | 3,850 | 3,935 | +100 | +2.6% | 53,200 |
| 2023/10/26 | 3,885 | 3,910 | 3,830 | 3,835 | -50 | -1.3% | 30,000 |
| 2023/10/25 | 3,970 | 3,980 | 3,870 | 3,885 | -30 | -0.8% | 36,800 |
| 2023/10/24 | 3,880 | 3,935 | 3,795 | 3,915 | +35 | +0.9% | 53,100 |
| 2023/10/23 | 3,935 | 3,955 | 3,870 | 3,880 | -105 | -2.6% | 59,400 |
| 2023/10/20 | 4,000 | 4,010 | 3,930 | 3,985 | -25 | -0.6% | 36,100 |
| 2023/10/19 | 3,980 | 4,030 | 3,980 | 4,010 | -25 | -0.6% | 29,400 |
| 2023/10/18 | 4,020 | 4,060 | 4,010 | 4,035 | +35 | +0.9% | 66,400 |
| 2023/10/17 | 4,095 | 4,110 | 3,985 | 4,000 | -60 | -1.5% | 110,300 |
| 2023/10/16 | 4,120 | 4,120 | 4,045 | 4,060 | -80 | -1.9% | 30,800 |
| 2023/10/13 | 4,125 | 4,190 | 4,115 | 4,140 | ±0 | ±0% | 30,100 |
| 2023/10/12 | 4,050 | 4,145 | 4,005 | 4,140 | +120 | +3% | 59,000 |
| 2023/10/11 | 4,045 | 4,070 | 4,000 | 4,020 | -60 | -1.5% | 32,300 |
| 2023/10/10 | 4,075 | 4,095 | 4,050 | 4,080 | +65 | +1.6% | 32,600 |
| 2023/10/06 | 3,935 | 4,035 | 3,935 | 4,015 | +25 | +0.6% | 47,200 |
| 2023/10/05 | 3,975 | 4,020 | 3,945 | 3,990 | +20 | +0.5% | 62,800 |
101～
150
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
