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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 2,998 | 3,115 | 2,991 | 3,085 | +65 | +2.2% | 70,700 |
| 2018/04/09 | 2,975 | 3,040 | 2,963 | 3,020 | +46 | +1.5% | 39,500 |
| 2018/04/06 | 2,995 | 3,010 | 2,972 | 2,974 | -23 | -0.8% | 31,800 |
| 2018/04/05 | 3,000 | 3,035 | 2,994 | 2,997 | -8 | -0.3% | 46,800 |
| 2018/04/04 | 2,988 | 3,025 | 2,967 | 3,005 | +20 | +0.7% | 43,100 |
| 2018/04/03 | 2,934 | 3,020 | 2,919 | 2,985 | +2 | +0.1% | 37,400 |
| 2018/04/02 | 2,982 | 3,010 | 2,938 | 2,983 | +37 | +1.3% | 34,800 |
| 2018/03/30 | 2,937 | 2,968 | 2,911 | 2,946 | +49 | +1.7% | 28,500 |
| 2018/03/29 | 2,947 | 2,987 | 2,865 | 2,897 | -9 | -0.3% | 55,600 |
| 2018/03/28 | 2,874 | 2,915 | 2,860 | 2,906 | -51 | -1.7% | 48,300 |
| 2018/03/27 | 2,959 | 2,968 | 2,923 | 2,957 | +62 | +2.1% | 68,700 |
| 2018/03/26 | 2,827 | 2,898 | 2,810 | 2,895 | +23 | +0.8% | 42,000 |
| 2018/03/23 | 2,955 | 2,956 | 2,858 | 2,872 | -188 | -6.1% | 69,500 |
| 2018/03/22 | 3,030 | 3,060 | 2,997 | 3,060 | +50 | +1.7% | 36,300 |
| 2018/03/20 | 2,953 | 3,010 | 2,946 | 3,010 | +16 | +0.5% | 39,900 |
| 2018/03/19 | 3,080 | 3,080 | 2,984 | 2,994 | -86 | -2.8% | 48,000 |
| 2018/03/16 | 3,120 | 3,120 | 3,070 | 3,080 | -10 | -0.3% | 37,000 |
| 2018/03/15 | 3,100 | 3,125 | 3,060 | 3,090 | -5 | -0.2% | 48,400 |
| 2018/03/14 | 3,135 | 3,145 | 3,090 | 3,095 | -40 | -1.3% | 49,200 |
| 2018/03/13 | 3,140 | 3,140 | 3,095 | 3,135 | ±0 | ±0% | 57,700 |
| 2018/03/12 | 3,130 | 3,175 | 3,095 | 3,135 | +75 | +2.5% | 58,900 |
| 2018/03/09 | 3,065 | 3,110 | 3,045 | 3,060 | +20 | +0.7% | 66,300 |
| 2018/03/08 | 3,130 | 3,130 | 3,010 | 3,040 | -70 | -2.3% | 73,100 |
| 2018/03/07 | 3,170 | 3,170 | 3,070 | 3,110 | -45 | -1.4% | 88,400 |
| 2018/03/06 | 3,085 | 3,175 | 3,085 | 3,155 | +135 | +4.5% | 62,800 |
| 2018/03/05 | 3,065 | 3,100 | 2,999 | 3,020 | -105 | -3.4% | 65,300 |
| 2018/03/02 | 3,090 | 3,160 | 3,070 | 3,125 | -55 | -1.7% | 51,300 |
| 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 |
1801～
1850
件表示中 / 3769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 | 371,000円 | +3.1% | +16.7% | 4.04% | 13.62倍 | 1.29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 |
| ＺＡＣＲＯＳ | 421,500円 | +4.2% | +4.2% | 3.18% | 10.25倍 | 0.84倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| 積水樹 | 219,900円 | +6.4% | +23.0% | 3.27% | 15.71倍 | 0.71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 |
| マンダム | 143,300円 | +10.7% | +91.7% | 2.79% | 23.02倍 | 0.93倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシア再構築 |
| 大日精 | 379,000円 | +2.0% | +5.6% | 4.59% | 10.61倍 | 0.51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 |
市場注目の銘柄
チャート関連のコラム
