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 |
|---|---|---|---|---|---|---|---|
| 2018/08/23 | 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 |
| 2018/07/26 | 3,365 | 3,365 | 3,210 | 3,280 | +265 | +8.8% | 318,500 |
| 2018/07/25 | 3,010 | 3,075 | 2,990 | 3,015 | +26 | +0.9% | 62,600 |
| 2018/07/24 | 3,000 | 3,015 | 2,979 | 2,989 | -7 | -0.2% | 40,500 |
| 2018/07/23 | 3,000 | 3,020 | 2,970 | 2,996 | -39 | -1.3% | 43,900 |
| 2018/07/20 | 3,020 | 3,045 | 3,005 | 3,035 | ±0 | ±0% | 34,700 |
| 2018/07/19 | 3,025 | 3,065 | 3,010 | 3,035 | +15 | +0.5% | 26,600 |
| 2018/07/18 | 3,055 | 3,085 | 3,015 | 3,020 | -30 | -1% | 23,500 |
| 2018/07/17 | 3,015 | 3,075 | 2,977 | 3,050 | +52 | +1.7% | 49,100 |
| 2018/07/13 | 2,975 | 3,020 | 2,960 | 2,998 | +56 | +1.9% | 35,900 |
| 2018/07/12 | 2,945 | 2,960 | 2,900 | 2,942 | -31 | -1% | 54,100 |
| 2018/07/11 | 2,967 | 2,990 | 2,928 | 2,973 | +14 | +0.5% | 40,100 |
| 2018/07/10 | 2,957 | 2,978 | 2,909 | 2,959 | +22 | +0.7% | 38,500 |
| 2018/07/09 | 2,905 | 2,937 | 2,876 | 2,937 | +34 | +1.2% | 41,400 |
| 2018/07/06 | 2,884 | 2,940 | 2,879 | 2,903 | +7 | +0.2% | 109,600 |
| 2018/07/05 | 3,000 | 3,015 | 2,890 | 2,896 | -124 | -4.1% | 66,100 |
| 2018/07/04 | 3,060 | 3,065 | 3,000 | 3,020 | -65 | -2.1% | 44,200 |
| 2018/07/03 | 3,115 | 3,130 | 3,055 | 3,085 | -10 | -0.3% | 49,100 |
| 2018/07/02 | 3,160 | 3,195 | 3,080 | 3,095 | -60 | -1.9% | 47,900 |
| 2018/06/29 | 3,140 | 3,155 | 3,075 | 3,155 | +60 | +1.9% | 64,400 |
| 2018/06/28 | 3,095 | 3,100 | 3,055 | 3,095 | -25 | -0.8% | 59,100 |
| 2018/06/27 | 3,125 | 3,145 | 3,085 | 3,120 | +20 | +0.6% | 45,700 |
| 2018/06/26 | 3,100 | 3,120 | 3,050 | 3,100 | -25 | -0.8% | 58,200 |
| 2018/06/25 | 3,160 | 3,180 | 3,120 | 3,125 | -30 | -1% | 41,300 |
| 2018/06/22 | 3,160 | 3,160 | 3,120 | 3,155 | -35 | -1.1% | 63,500 |
| 2018/06/21 | 3,200 | 3,230 | 3,180 | 3,190 | -10 | -0.3% | 26,500 |
| 2018/06/20 | 3,170 | 3,205 | 3,105 | 3,200 | +20 | +0.6% | 44,900 |
| 2018/06/19 | 3,220 | 3,245 | 3,170 | 3,180 | -30 | -0.9% | 32,900 |
| 2018/06/18 | 3,260 | 3,285 | 3,180 | 3,210 | -85 | -2.6% | 74,000 |
| 2018/06/15 | 3,365 | 3,365 | 3,285 | 3,295 | -40 | -1.2% | 35,600 |
| 2018/06/14 | 3,375 | 3,395 | 3,325 | 3,335 | -75 | -2.2% | 37,600 |
1651～
1700
件表示中 / 3712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 | 301,500円 | +3.1% | +16.7% | 4.98% | 11.05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 |
| 日精化 | 222,600円 | -4.1% | -0.2% | 4.22% | 12.52倍 | 1.04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 |
| 高圧ガス | 101,600円 | +3.1% | +6.9% | 3.94% | 12.46倍 | 0.71倍 |
|
首位の溶解アセチレン筆頭に酸素、アルゴンなど各種工業用ガスを供給。化成品は接着剤が主 |
| 大日精 | 309,000円 | +2.0% | +5.6% | 5.63% | 8.69倍 | 0.41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 |
| 大有機 | 248,000円 | +4.0% | +9.4% | 2.74% | 14.41倍 | 1.11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
