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 |
|---|---|---|---|---|---|---|---|
| 2023/10/04 | 3,980 | 4,010 | 3,945 | 3,970 | -85 | -2.1% | 69,300 |
| 2023/10/03 | 4,150 | 4,150 | 4,050 | 4,055 | -95 | -2.3% | 54,600 |
| 2023/10/02 | 4,130 | 4,235 | 4,130 | 4,150 | +10 | +0.2% | 35,300 |
| 2023/09/29 | 4,200 | 4,210 | 4,120 | 4,140 | -35 | -0.8% | 33,700 |
| 2023/09/28 | 4,165 | 4,215 | 4,155 | 4,175 | -80 | -1.9% | 46,500 |
| 2023/09/27 | 4,210 | 4,265 | 4,190 | 4,255 | +25 | +0.6% | 57,900 |
| 2023/09/26 | 4,295 | 4,295 | 4,215 | 4,230 | -25 | -0.6% | 31,400 |
| 2023/09/25 | 4,195 | 4,275 | 4,190 | 4,255 | +40 | +0.9% | 47,600 |
| 2023/09/22 | 4,160 | 4,235 | 4,125 | 4,215 | +15 | +0.4% | 53,400 |
| 2023/09/21 | 4,250 | 4,270 | 4,180 | 4,200 | -50 | -1.2% | 66,000 |
| 2023/09/20 | 4,330 | 4,335 | 4,250 | 4,250 | -70 | -1.6% | 39,500 |
| 2023/09/19 | 4,280 | 4,330 | 4,255 | 4,320 | +25 | +0.6% | 38,900 |
| 2023/09/15 | 4,270 | 4,305 | 4,270 | 4,295 | +40 | +0.9% | 43,700 |
| 2023/09/14 | 4,255 | 4,270 | 4,230 | 4,255 | ±0 | ±0% | 27,600 |
| 2023/09/13 | 4,270 | 4,275 | 4,215 | 4,255 | -30 | -0.7% | 46,100 |
| 2023/09/12 | 4,290 | 4,325 | 4,255 | 4,285 | -5 | -0.1% | 32,100 |
| 2023/09/11 | 4,330 | 4,355 | 4,260 | 4,290 | -40 | -0.9% | 37,500 |
| 2023/09/08 | 4,400 | 4,405 | 4,315 | 4,330 | -30 | -0.7% | 66,800 |
| 2023/09/07 | 4,420 | 4,435 | 4,350 | 4,360 | -70 | -1.6% | 40,800 |
| 2023/09/06 | 4,360 | 4,445 | 4,360 | 4,430 | +70 | +1.6% | 55,400 |
| 2023/09/05 | 4,405 | 4,405 | 4,345 | 4,360 | -55 | -1.2% | 50,000 |
| 2023/09/04 | 4,400 | 4,430 | 4,355 | 4,415 | +60 | +1.4% | 91,700 |
| 2023/09/01 | 4,340 | 4,365 | 4,310 | 4,355 | +15 | +0.3% | 56,100 |
| 2023/08/31 | 4,265 | 4,360 | 4,250 | 4,340 | +130 | +3.1% | 103,600 |
| 2023/08/30 | 4,210 | 4,245 | 4,190 | 4,210 | +30 | +0.7% | 64,200 |
| 2023/08/29 | 4,190 | 4,190 | 4,140 | 4,180 | +20 | +0.5% | 64,800 |
| 2023/08/28 | 4,055 | 4,175 | 4,055 | 4,160 | +125 | +3.1% | 69,300 |
| 2023/08/25 | 4,065 | 4,105 | 4,030 | 4,035 | -45 | -1.1% | 63,000 |
| 2023/08/24 | 4,080 | 4,105 | 4,070 | 4,080 | +15 | +0.4% | 58,700 |
| 2023/08/23 | 3,965 | 4,070 | 3,965 | 4,065 | +85 | +2.1% | 74,300 |
| 2023/08/22 | 3,960 | 3,985 | 3,950 | 3,980 | +35 | +0.9% | 30,900 |
| 2023/08/21 | 3,940 | 3,965 | 3,925 | 3,945 | +25 | +0.6% | 34,500 |
| 2023/08/18 | 3,865 | 3,940 | 3,855 | 3,920 | +50 | +1.3% | 59,700 |
| 2023/08/17 | 3,870 | 3,870 | 3,805 | 3,870 | -5 | -0.1% | 29,500 |
| 2023/08/16 | 3,870 | 3,925 | 3,865 | 3,875 | -25 | -0.6% | 32,600 |
| 2023/08/15 | 3,915 | 3,925 | 3,900 | 3,900 | -10 | -0.3% | 27,000 |
| 2023/08/14 | 3,920 | 3,935 | 3,890 | 3,910 | +5 | +0.1% | 44,800 |
| 2023/08/10 | 3,850 | 3,915 | 3,815 | 3,905 | +25 | +0.6% | 55,500 |
| 2023/08/09 | 3,830 | 3,890 | 3,790 | 3,880 | +50 | +1.3% | 46,600 |
| 2023/08/08 | 3,845 | 3,870 | 3,825 | 3,830 | +5 | +0.1% | 32,600 |
| 2023/08/07 | 3,810 | 3,835 | 3,790 | 3,825 | +5 | +0.1% | 28,100 |
| 2023/08/04 | 3,780 | 3,860 | 3,780 | 3,820 | +20 | +0.5% | 37,400 |
| 2023/08/03 | 3,820 | 3,840 | 3,795 | 3,800 | -70 | -1.8% | 60,300 |
| 2023/08/02 | 3,905 | 3,925 | 3,860 | 3,870 | -25 | -0.6% | 55,400 |
| 2023/08/01 | 3,890 | 3,905 | 3,855 | 3,895 | +10 | +0.3% | 58,500 |
| 2023/07/31 | 3,900 | 3,945 | 3,875 | 3,885 | +115 | +3.1% | 117,200 |
| 2023/07/28 | 3,765 | 3,795 | 3,725 | 3,770 | +10 | +0.3% | 62,500 |
| 2023/07/27 | 3,765 | 3,775 | 3,740 | 3,760 | -30 | -0.8% | 31,600 |
| 2023/07/26 | 3,805 | 3,805 | 3,775 | 3,790 | -5 | -0.1% | 18,000 |
| 2023/07/25 | 3,820 | 3,825 | 3,780 | 3,795 | -10 | -0.3% | 28,100 |
151～
200
件表示中 / 3458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 | 386,000円 | +1.2% | -12.2% | 3.89% | 13.57倍 | 1.41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 |
| 住精化 | 520,000円 | +2.8% | -2.4% | 3.85% | 9.88倍 | 0.73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 |
| 高砂香 | 360,500円 | +4.6% | +6.2% | 2.22% | 15.60倍 | 0.54倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| ＪＳＰ | 218,600円 | +8.1% | -8.9% | 3.66% | 10.81倍 | 0.60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 |
| 石原産 | 164,400円 | +4.0% | -39.4% | 4.26% | 10.47倍 | 0.59倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
市場注目の銘柄
チャート関連のコラム
