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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 3,225 | 3,225 | 3,145 | 3,180 | -85 | -2.6% | 63,700 |
| 2018/02/28 | 3,150 | 3,285 | 3,150 | 3,265 | +85 | +2.7% | 87,200 |
| 2018/02/27 | 3,200 | 3,200 | 3,135 | 3,180 | +5 | +0.2% | 41,600 |
| 2018/02/26 | 3,200 | 3,235 | 3,160 | 3,175 | +20 | +0.6% | 42,900 |
| 2018/02/23 | 3,130 | 3,160 | 3,120 | 3,155 | +15 | +0.5% | 23,700 |
| 2018/02/22 | 3,155 | 3,170 | 3,110 | 3,140 | -35 | -1.1% | 35,900 |
| 2018/02/21 | 3,180 | 3,215 | 3,145 | 3,175 | -5 | -0.2% | 55,500 |
| 2018/02/20 | 3,175 | 3,195 | 3,145 | 3,180 | -45 | -1.4% | 44,800 |
| 2018/02/19 | 3,065 | 3,230 | 3,050 | 3,225 | +180 | +5.9% | 84,100 |
| 2018/02/16 | 3,030 | 3,085 | 3,015 | 3,045 | +30 | +1% | 51,200 |
| 2018/02/15 | 2,983 | 3,050 | 2,934 | 3,015 | +82 | +2.8% | 87,300 |
| 2018/02/14 | 3,020 | 3,030 | 2,900 | 2,933 | -102 | -3.4% | 80,100 |
| 2018/02/13 | 3,065 | 3,085 | 3,005 | 3,035 | ±0 | ±0% | 105,600 |
| 2018/02/09 | 2,977 | 3,040 | 2,970 | 3,035 | -75 | -2.4% | 79,300 |
| 2018/02/08 | 3,080 | 3,140 | 3,050 | 3,110 | +25 | +0.8% | 74,000 |
| 2018/02/07 | 3,120 | 3,215 | 3,080 | 3,085 | +86 | +2.9% | 119,300 |
| 2018/02/06 | 3,100 | 3,130 | 2,911 | 2,999 | -301 | -9.1% | 206,400 |
| 2018/02/05 | 3,405 | 3,455 | 3,265 | 3,300 | -175 | -5% | 227,300 |
| 2018/02/02 | 3,400 | 3,500 | 3,375 | 3,475 | +70 | +2.1% | 106,000 |
| 2018/02/01 | 3,450 | 3,550 | 3,335 | 3,405 | +95 | +2.9% | 191,000 |
| 2018/01/31 | 3,235 | 3,350 | 3,210 | 3,310 | +60 | +1.8% | 113,500 |
| 2018/01/30 | 3,310 | 3,340 | 3,235 | 3,250 | -75 | -2.3% | 74,600 |
| 2018/01/29 | 3,300 | 3,355 | 3,300 | 3,325 | +40 | +1.2% | 50,400 |
| 2018/01/26 | 3,250 | 3,295 | 3,230 | 3,285 | +30 | +0.9% | 54,900 |
| 2018/01/25 | 3,245 | 3,280 | 3,195 | 3,255 | -55 | -1.7% | 90,300 |
| 2018/01/24 | 3,360 | 3,360 | 3,295 | 3,310 | -45 | -1.3% | 44,600 |
| 2018/01/23 | 3,385 | 3,395 | 3,315 | 3,355 | -10 | -0.3% | 53,700 |
| 2018/01/22 | 3,375 | 3,375 | 3,335 | 3,365 | -10 | -0.3% | 40,500 |
| 2018/01/19 | 3,350 | 3,390 | 3,340 | 3,375 | +35 | +1% | 35,500 |
| 2018/01/18 | 3,455 | 3,480 | 3,335 | 3,340 | -85 | -2.5% | 71,000 |
| 2018/01/17 | 3,435 | 3,465 | 3,415 | 3,425 | +15 | +0.4% | 75,800 |
| 2018/01/16 | 3,310 | 3,435 | 3,300 | 3,410 | +110 | +3.3% | 148,000 |
| 2018/01/15 | 3,345 | 3,420 | 3,280 | 3,300 | +5 | +0.2% | 137,100 |
| 2018/01/12 | 3,300 | 3,310 | 3,260 | 3,295 | +15 | +0.5% | 67,600 |
| 2018/01/11 | 3,275 | 3,305 | 3,230 | 3,280 | -10 | -0.3% | 71,400 |
| 2018/01/10 | 3,335 | 3,340 | 3,275 | 3,290 | -45 | -1.3% | 69,000 |
| 2018/01/09 | 3,300 | 3,360 | 3,290 | 3,335 | +115 | +3.6% | 172,700 |
| 2018/01/05 | 3,135 | 3,220 | 3,135 | 3,220 | +85 | +2.7% | 148,700 |
| 2018/01/04 | 3,090 | 3,135 | 3,090 | 3,135 | +50 | +1.6% | 89,600 |
| 2017/12/29 | 3,055 | 3,085 | 3,040 | 3,085 | +30 | +1% | 45,400 |
| 2017/12/28 | 3,065 | 3,075 | 3,045 | 3,055 | -35 | -1.1% | 69,200 |
| 2017/12/27 | 3,040 | 3,090 | 3,030 | 3,090 | +5 | +0.2% | 66,400 |
| 2017/12/26 | 3,050 | 3,095 | 3,045 | 3,085 | +30 | +1% | 41,500 |
| 2017/12/25 | 3,075 | 3,075 | 3,010 | 3,055 | -25 | -0.8% | 62,900 |
| 2017/12/22 | 3,095 | 3,095 | 3,070 | 3,080 | -15 | -0.5% | 52,400 |
| 2017/12/21 | 3,090 | 3,115 | 3,065 | 3,095 | +5 | +0.2% | 69,500 |
| 2017/12/20 | 3,150 | 3,150 | 3,065 | 3,090 | -30 | -1% | 89,800 |
| 2017/12/19 | 3,020 | 3,165 | 3,020 | 3,120 | +150 | +5.1% | 294,600 |
| 2017/12/18 | 2,880 | 2,972 | 2,869 | 2,970 | +115 | +4% | 162,100 |
| 2017/12/15 | 2,825 | 2,868 | 2,813 | 2,855 | +35 | +1.2% | 67,700 |
1751～
1800
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
