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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 2,922 | 2,922 | 2,857 | 2,906 | -58 | -2% | 133,600 |
| 2018/10/05 | 3,000 | 3,000 | 2,947 | 2,964 | -76 | -2.5% | 149,800 |
| 2018/10/04 | 3,095 | 3,150 | 3,025 | 3,040 | -35 | -1.1% | 98,700 |
| 2018/10/03 | 3,150 | 3,165 | 3,075 | 3,075 | -75 | -2.4% | 126,900 |
| 2018/10/02 | 3,175 | 3,190 | 3,140 | 3,150 | -30 | -0.9% | 122,500 |
| 2018/10/01 | 3,180 | 3,230 | 3,150 | 3,180 | -10 | -0.3% | 69,000 |
| 2018/09/28 | 3,205 | 3,255 | 3,175 | 3,190 | -5 | -0.2% | 57,900 |
| 2018/09/27 | 3,290 | 3,290 | 3,195 | 3,195 | -80 | -2.4% | 61,700 |
| 2018/09/26 | 3,215 | 3,285 | 3,210 | 3,275 | ±0 | ±0% | 50,900 |
| 2018/09/25 | 3,195 | 3,275 | 3,170 | 3,275 | +100 | +3.1% | 98,400 |
| 2018/09/21 | 3,100 | 3,180 | 3,095 | 3,175 | +110 | +3.6% | 79,200 |
| 2018/09/20 | 3,160 | 3,160 | 3,050 | 3,065 | -45 | -1.4% | 82,100 |
| 2018/09/19 | 3,110 | 3,155 | 3,100 | 3,110 | +45 | +1.5% | 61,500 |
| 2018/09/18 | 3,020 | 3,070 | 2,971 | 3,065 | +40 | +1.3% | 83,300 |
| 2018/09/14 | 2,980 | 3,045 | 2,954 | 3,025 | +84 | +2.9% | 64,600 |
| 2018/09/13 | 2,928 | 2,976 | 2,907 | 2,941 | +7 | +0.2% | 66,000 |
| 2018/09/12 | 3,040 | 3,040 | 2,921 | 2,934 | -96 | -3.2% | 85,800 |
| 2018/09/11 | 3,060 | 3,065 | 2,990 | 3,030 | -25 | -0.8% | 67,800 |
| 2018/09/10 | 3,025 | 3,070 | 3,015 | 3,055 | +30 | +1% | 36,800 |
| 2018/09/07 | 3,125 | 3,125 | 3,010 | 3,025 | -100 | -3.2% | 68,800 |
| 2018/09/06 | 3,195 | 3,195 | 3,100 | 3,125 | -70 | -2.2% | 58,200 |
| 2018/09/05 | 3,165 | 3,220 | 3,130 | 3,195 | +30 | +0.9% | 58,300 |
| 2018/09/04 | 3,180 | 3,205 | 3,155 | 3,165 | -5 | -0.2% | 21,200 |
| 2018/09/03 | 3,225 | 3,225 | 3,115 | 3,170 | -75 | -2.3% | 67,200 |
| 2018/08/31 | 3,260 | 3,285 | 3,235 | 3,245 | -40 | -1.2% | 27,200 |
| 2018/08/30 | 3,315 | 3,315 | 3,235 | 3,285 | +40 | +1.2% | 33,400 |
| 2018/08/29 | 3,260 | 3,285 | 3,225 | 3,245 | -5 | -0.2% | 33,200 |
| 2018/08/28 | 3,310 | 3,325 | 3,215 | 3,250 | +5 | +0.2% | 46,000 |
| 2018/08/27 | 3,190 | 3,260 | 3,175 | 3,245 | +100 | +3.2% | 38,200 |
| 2018/08/24 | 3,160 | 3,165 | 3,120 | 3,145 | +5 | +0.2% | 40,400 |
| 2018/08/23 | 3,165 | 3,165 | 3,115 | 3,140 | -5 | -0.2% | 57,000 |
| 2018/08/22 | 3,120 | 3,160 | 3,090 | 3,145 | +10 | +0.3% | 41,100 |
| 2018/08/21 | 3,155 | 3,195 | 3,100 | 3,135 | -50 | -1.6% | 45,400 |
| 2018/08/20 | 3,205 | 3,240 | 3,180 | 3,185 | -35 | -1.1% | 30,400 |
| 2018/08/17 | 3,250 | 3,265 | 3,200 | 3,220 | ±0 | ±0% | 41,800 |
| 2018/08/16 | 3,300 | 3,310 | 3,220 | 3,220 | -140 | -4.2% | 69,500 |
| 2018/08/15 | 3,430 | 3,445 | 3,335 | 3,360 | -50 | -1.5% | 47,600 |
| 2018/08/14 | 3,305 | 3,435 | 3,305 | 3,410 | +115 | +3.5% | 54,400 |
| 2018/08/13 | 3,340 | 3,410 | 3,280 | 3,295 | -65 | -1.9% | 57,600 |
| 2018/08/10 | 3,370 | 3,370 | 3,340 | 3,360 | +20 | +0.6% | 46,600 |
| 2018/08/09 | 3,400 | 3,400 | 3,315 | 3,340 | -70 | -2.1% | 55,100 |
| 2018/08/08 | 3,440 | 3,470 | 3,385 | 3,410 | +5 | +0.1% | 38,300 |
| 2018/08/07 | 3,295 | 3,425 | 3,295 | 3,405 | +110 | +3.3% | 54,200 |
| 2018/08/06 | 3,360 | 3,365 | 3,275 | 3,295 | -120 | -3.5% | 104,300 |
| 2018/08/03 | 3,500 | 3,500 | 3,380 | 3,415 | -75 | -2.1% | 103,200 |
| 2018/08/02 | 3,585 | 3,600 | 3,480 | 3,490 | -100 | -2.8% | 78,000 |
| 2018/08/01 | 3,645 | 3,645 | 3,555 | 3,590 | -90 | -2.4% | 71,800 |
| 2018/07/31 | 3,660 | 3,700 | 3,575 | 3,680 | +25 | +0.7% | 125,800 |
| 2018/07/30 | 3,555 | 3,715 | 3,555 | 3,655 | +135 | +3.8% | 252,700 |
| 2018/07/27 | 3,305 | 3,520 | 3,300 | 3,520 | +240 | +7.3% | 218,600 |
1601～
1650
件表示中 / 3692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 | 300,000円 | +1.2% | -12.2% | 5.00% | 10.56倍 | 1.06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 |
| ＪＳＰ | 189,100円 | +2.6% | -1.5% | 4.23% | 9.91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 |
| 積水樹 | 186,500円 | +21.8% | -11.8% | 3.75% | 15.82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 |
| 日精化 | 220,600円 | -4.1% | -0.2% | 4.26% | 12.41倍 | 1.03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 | 243,500円 | +4.0% | +9.4% | 2.79% | 14.15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
