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 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 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 |
| 2018/06/13 | 3,410 | 3,455 | 3,390 | 3,410 | -40 | -1.2% | 26,500 |
| 2018/06/12 | 3,500 | 3,500 | 3,385 | 3,450 | -45 | -1.3% | 49,600 |
| 2018/06/11 | 3,495 | 3,510 | 3,475 | 3,495 | -5 | -0.1% | 24,400 |
| 2018/06/08 | 3,495 | 3,545 | 3,475 | 3,500 | -45 | -1.3% | 57,000 |
| 2018/06/07 | 3,515 | 3,550 | 3,515 | 3,545 | +35 | +1% | 60,400 |
| 2018/06/06 | 3,490 | 3,525 | 3,470 | 3,510 | +20 | +0.6% | 39,900 |
| 2018/06/05 | 3,515 | 3,530 | 3,470 | 3,490 | -30 | -0.9% | 48,800 |
| 2018/06/04 | 3,375 | 3,530 | 3,375 | 3,520 | +200 | +6% | 133,200 |
| 2018/06/01 | 3,320 | 3,360 | 3,280 | 3,320 | ±0 | ±0% | 74,000 |
| 2018/05/31 | 3,270 | 3,390 | 3,225 | 3,320 | +120 | +3.8% | 419,500 |
| 2018/05/30 | 3,190 | 3,230 | 3,170 | 3,200 | -90 | -2.7% | 81,800 |
| 2018/05/29 | 3,330 | 3,330 | 3,170 | 3,290 | -40 | -1.2% | 144,900 |
| 2018/05/28 | 3,325 | 3,390 | 3,300 | 3,330 | +55 | +1.7% | 71,900 |
| 2018/05/25 | 3,245 | 3,285 | 3,215 | 3,275 | -10 | -0.3% | 76,700 |
| 2018/05/24 | 3,230 | 3,300 | 3,180 | 3,285 | +55 | +1.7% | 131,000 |
| 2018/05/23 | 3,255 | 3,315 | 3,200 | 3,230 | -25 | -0.8% | 75,500 |
| 2018/05/22 | 3,300 | 3,325 | 3,225 | 3,255 | -45 | -1.4% | 58,900 |
| 2018/05/21 | 3,305 | 3,355 | 3,280 | 3,300 | -20 | -0.6% | 92,600 |
| 2018/05/18 | 3,445 | 3,470 | 3,295 | 3,320 | -125 | -3.6% | 190,200 |
| 2018/05/17 | 3,410 | 3,450 | 3,410 | 3,445 | +35 | +1% | 65,600 |
| 2018/05/16 | 3,400 | 3,465 | 3,375 | 3,410 | ±0 | ±0% | 82,800 |
| 2018/05/15 | 3,335 | 3,445 | 3,330 | 3,410 | +85 | +2.6% | 118,200 |
| 2018/05/14 | 3,195 | 3,335 | 3,155 | 3,325 | +140 | +4.4% | 134,500 |
| 2018/05/11 | 3,120 | 3,240 | 3,105 | 3,185 | +110 | +3.6% | 202,400 |
1701～
1750
件表示中 / 3738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 | 307,000円 | +3.1% | +16.7% | 4.89% | 11.25倍 | 1.07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 | 188,500円 | +2.6% | -1.5% | 4.24% | 9.88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 |
| 大有機 | 258,500円 | +4.0% | +9.4% | 2.63% | 15.02倍 | 1.16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 |
| 大日精 | 315,500円 | +2.0% | +5.6% | 5.52% | 8.99倍 | 0.43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 |
| 高圧ガス | 101,100円 | +3.1% | +6.9% | 3.96% | 12.40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 |
市場注目の銘柄
チャート関連のコラム
