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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 3,180 | 3,195 | 3,165 | 3,170 | -5 | -0.2% | 43,300 |
| 2024/12/17 | 3,205 | 3,215 | 3,170 | 3,175 | -40 | -1.2% | 64,100 |
| 2024/12/16 | 3,255 | 3,265 | 3,210 | 3,215 | -30 | -0.9% | 30,100 |
| 2024/12/13 | 3,265 | 3,285 | 3,235 | 3,245 | -55 | -1.7% | 58,900 |
| 2024/12/12 | 3,340 | 3,340 | 3,300 | 3,300 | ±0 | ±0% | 26,200 |
| 2024/12/11 | 3,330 | 3,330 | 3,290 | 3,300 | -30 | -0.9% | 31,500 |
| 2024/12/10 | 3,325 | 3,345 | 3,300 | 3,330 | +20 | +0.6% | 38,100 |
| 2024/12/09 | 3,305 | 3,325 | 3,290 | 3,310 | ±0 | ±0% | 27,900 |
| 2024/12/06 | 3,325 | 3,325 | 3,300 | 3,310 | -5 | -0.2% | 29,900 |
| 2024/12/05 | 3,295 | 3,315 | 3,270 | 3,315 | +55 | +1.7% | 47,900 |
| 2024/12/04 | 3,300 | 3,310 | 3,260 | 3,260 | -60 | -1.8% | 44,900 |
| 2024/12/03 | 3,305 | 3,350 | 3,300 | 3,320 | +15 | +0.5% | 35,900 |
| 2024/12/02 | 3,305 | 3,315 | 3,270 | 3,305 | +20 | +0.6% | 28,900 |
| 2024/11/29 | 3,265 | 3,295 | 3,265 | 3,285 | +15 | +0.5% | 29,100 |
| 2024/11/28 | 3,235 | 3,275 | 3,220 | 3,270 | +40 | +1.2% | 27,400 |
| 2024/11/27 | 3,255 | 3,260 | 3,215 | 3,230 | -40 | -1.2% | 47,000 |
| 2024/11/26 | 3,285 | 3,305 | 3,255 | 3,270 | -15 | -0.5% | 29,000 |
| 2024/11/25 | 3,325 | 3,350 | 3,285 | 3,285 | -20 | -0.6% | 45,200 |
| 2024/11/22 | 3,300 | 3,335 | 3,300 | 3,305 | +5 | +0.2% | 25,700 |
| 2024/11/21 | 3,305 | 3,335 | 3,290 | 3,300 | -5 | -0.2% | 25,200 |
| 2024/11/20 | 3,335 | 3,355 | 3,300 | 3,305 | -5 | -0.2% | 34,400 |
| 2024/11/19 | 3,285 | 3,340 | 3,280 | 3,310 | +60 | +1.8% | 53,500 |
| 2024/11/18 | 3,245 | 3,315 | 3,230 | 3,250 | +5 | +0.2% | 47,400 |
| 2024/11/15 | 3,225 | 3,305 | 3,225 | 3,245 | ±0 | ±0% | 47,000 |
| 2024/11/14 | 3,245 | 3,290 | 3,230 | 3,245 | +10 | +0.3% | 39,200 |
| 2024/11/13 | 3,265 | 3,265 | 3,220 | 3,235 | -40 | -1.2% | 45,400 |
| 2024/11/12 | 3,290 | 3,295 | 3,250 | 3,275 | +15 | +0.5% | 35,900 |
| 2024/11/11 | 3,300 | 3,305 | 3,230 | 3,260 | -20 | -0.6% | 39,500 |
| 2024/11/08 | 3,360 | 3,360 | 3,280 | 3,280 | -60 | -1.8% | 42,100 |
| 2024/11/07 | 3,330 | 3,380 | 3,325 | 3,340 | +45 | +1.4% | 62,700 |
| 2024/11/06 | 3,300 | 3,330 | 3,280 | 3,295 | +15 | +0.5% | 28,400 |
| 2024/11/05 | 3,280 | 3,305 | 3,255 | 3,280 | +40 | +1.2% | 40,600 |
| 2024/11/01 | 3,270 | 3,280 | 3,225 | 3,240 | -65 | -2% | 33,000 |
| 2024/10/31 | 3,290 | 3,330 | 3,270 | 3,305 | +25 | +0.8% | 42,300 |
| 2024/10/30 | 3,240 | 3,280 | 3,220 | 3,280 | +40 | +1.2% | 163,100 |
| 2024/10/29 | 3,250 | 3,255 | 3,220 | 3,240 | -15 | -0.5% | 52,200 |
| 2024/10/28 | 3,200 | 3,255 | 3,175 | 3,255 | +80 | +2.5% | 35,000 |
| 2024/10/25 | 3,195 | 3,230 | 3,155 | 3,175 | -20 | -0.6% | 31,800 |
| 2024/10/24 | 3,205 | 3,230 | 3,175 | 3,195 | -35 | -1.1% | 49,100 |
| 2024/10/23 | 3,250 | 3,290 | 3,220 | 3,230 | -35 | -1.1% | 55,800 |
| 2024/10/22 | 3,360 | 3,365 | 3,260 | 3,265 | -85 | -2.5% | 62,900 |
| 2024/10/21 | 3,390 | 3,395 | 3,350 | 3,350 | -60 | -1.8% | 37,400 |
| 2024/10/18 | 3,355 | 3,420 | 3,350 | 3,410 | +80 | +2.4% | 47,800 |
| 2024/10/17 | 3,335 | 3,360 | 3,330 | 3,330 | -5 | -0.1% | 24,500 |
| 2024/10/16 | 3,300 | 3,335 | 3,290 | 3,335 | -35 | -1% | 53,700 |
| 2024/10/15 | 3,365 | 3,390 | 3,350 | 3,370 | +50 | +1.5% | 60,700 |
| 2024/10/11 | 3,320 | 3,355 | 3,305 | 3,320 | -20 | -0.6% | 43,800 |
| 2024/10/10 | 3,360 | 3,360 | 3,315 | 3,340 | -20 | -0.6% | 53,000 |
| 2024/10/09 | 3,320 | 3,370 | 3,295 | 3,360 | +40 | +1.2% | 47,400 |
| 2024/10/08 | 3,325 | 3,350 | 3,290 | 3,320 | -50 | -1.5% | 64,900 |
151～
200
件表示中 / 3754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 | 346,500円 | +3.1% | +16.7% | 4.33% | 12.72倍 | 1.21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 |
| 積水樹 | 218,400円 | +6.4% | +23.0% | 3.30% | 15.66倍 | 0.70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 |
| 大有機 | 291,600円 | +4.0% | +9.4% | 2.37% | 16.94倍 | 1.34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 |
| 住精化 | 456,000円 | -1.7% | -17.2% | 4.39% | 8.92倍 | 0.63倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| 大日精 | 344,500円 | +2.0% | +5.6% | 5.05% | 9.82倍 | 0.47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
