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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 3,315 | 3,325 | 3,250 | 3,285 | -25 | -0.8% | 50,100 |
| 2024/09/13 | 3,315 | 3,315 | 3,285 | 3,310 | -35 | -1% | 50,100 |
| 2024/09/12 | 3,355 | 3,375 | 3,330 | 3,345 | +60 | +1.8% | 42,100 |
| 2024/09/11 | 3,350 | 3,375 | 3,275 | 3,285 | -70 | -2.1% | 62,600 |
| 2024/09/10 | 3,365 | 3,400 | 3,330 | 3,355 | -15 | -0.4% | 42,300 |
| 2024/09/09 | 3,335 | 3,390 | 3,300 | 3,370 | -20 | -0.6% | 58,600 |
| 2024/09/06 | 3,445 | 3,465 | 3,375 | 3,390 | -40 | -1.2% | 44,400 |
| 2024/09/05 | 3,420 | 3,495 | 3,385 | 3,430 | -10 | -0.3% | 38,300 |
| 2024/09/04 | 3,500 | 3,505 | 3,430 | 3,440 | -130 | -3.6% | 61,000 |
| 2024/09/03 | 3,535 | 3,575 | 3,525 | 3,570 | +15 | +0.4% | 39,000 |
| 2024/09/02 | 3,615 | 3,645 | 3,515 | 3,555 | +100 | +2.9% | 113,800 |
| 2024/08/30 | 3,465 | 3,505 | 3,455 | 3,455 | +10 | +0.3% | 25,700 |
| 2024/08/29 | 3,410 | 3,460 | 3,410 | 3,445 | +10 | +0.3% | 30,700 |
| 2024/08/28 | 3,435 | 3,435 | 3,400 | 3,435 | -5 | -0.1% | 15,700 |
| 2024/08/27 | 3,375 | 3,470 | 3,375 | 3,440 | +70 | +2.1% | 52,700 |
| 2024/08/26 | 3,420 | 3,420 | 3,365 | 3,370 | -40 | -1.2% | 37,100 |
| 2024/08/23 | 3,435 | 3,450 | 3,395 | 3,410 | -25 | -0.7% | 27,300 |
| 2024/08/22 | 3,450 | 3,455 | 3,405 | 3,435 | -5 | -0.1% | 23,800 |
| 2024/08/21 | 3,440 | 3,470 | 3,435 | 3,440 | -15 | -0.4% | 22,900 |
| 2024/08/20 | 3,470 | 3,485 | 3,430 | 3,455 | +10 | +0.3% | 61,800 |
| 2024/08/19 | 3,540 | 3,550 | 3,445 | 3,445 | -105 | -3% | 30,700 |
| 2024/08/16 | 3,510 | 3,590 | 3,510 | 3,550 | +85 | +2.5% | 82,300 |
| 2024/08/15 | 3,425 | 3,470 | 3,385 | 3,465 | +10 | +0.3% | 89,400 |
| 2024/08/14 | 3,495 | 3,495 | 3,435 | 3,455 | -40 | -1.1% | 49,000 |
| 2024/08/13 | 3,400 | 3,495 | 3,395 | 3,495 | +90 | +2.6% | 48,400 |
| 2024/08/09 | 3,490 | 3,515 | 3,340 | 3,405 | -15 | -0.4% | 76,500 |
| 2024/08/08 | 3,370 | 3,485 | 3,340 | 3,420 | +20 | +0.6% | 55,000 |
| 2024/08/07 | 3,450 | 3,525 | 3,375 | 3,400 | -120 | -3.4% | 96,800 |
| 2024/08/06 | 3,495 | 3,555 | 3,415 | 3,520 | +515 | +17.1% | 142,500 |
| 2024/08/05 | 3,210 | 3,255 | 3,000 | 3,005 | -410 | -12% | 140,600 |
| 2024/08/02 | 3,520 | 3,525 | 3,405 | 3,415 | -195 | -5.4% | 127,100 |
| 2024/08/01 | 3,680 | 3,710 | 3,610 | 3,610 | -70 | -1.9% | 69,800 |
| 2024/07/31 | 3,685 | 3,725 | 3,600 | 3,680 | +60 | +1.7% | 110,100 |
| 2024/07/30 | 3,645 | 3,645 | 3,590 | 3,620 | +20 | +0.6% | 57,200 |
| 2024/07/29 | 3,575 | 3,615 | 3,550 | 3,600 | +70 | +2% | 56,000 |
| 2024/07/26 | 3,535 | 3,555 | 3,500 | 3,530 | -5 | -0.1% | 47,800 |
| 2024/07/25 | 3,560 | 3,570 | 3,520 | 3,535 | -50 | -1.4% | 61,500 |
| 2024/07/24 | 3,610 | 3,645 | 3,565 | 3,585 | -40 | -1.1% | 55,500 |
| 2024/07/23 | 3,645 | 3,670 | 3,615 | 3,625 | -10 | -0.3% | 49,900 |
| 2024/07/22 | 3,710 | 3,710 | 3,635 | 3,635 | -75 | -2% | 47,300 |
| 2024/07/19 | 3,715 | 3,730 | 3,695 | 3,710 | -15 | -0.4% | 49,000 |
| 2024/07/18 | 3,750 | 3,765 | 3,710 | 3,725 | -35 | -0.9% | 46,700 |
| 2024/07/17 | 3,735 | 3,770 | 3,730 | 3,760 | +25 | +0.7% | 58,400 |
| 2024/07/16 | 3,765 | 3,770 | 3,720 | 3,735 | -15 | -0.4% | 41,700 |
| 2024/07/12 | 3,700 | 3,765 | 3,695 | 3,750 | +35 | +0.9% | 70,200 |
| 2024/07/11 | 3,740 | 3,740 | 3,680 | 3,715 | +5 | +0.1% | 55,900 |
| 2024/07/10 | 3,700 | 3,710 | 3,665 | 3,710 | ±0 | ±0% | 93,600 |
| 2024/07/09 | 3,655 | 3,720 | 3,655 | 3,710 | +75 | +2.1% | 67,400 |
| 2024/07/08 | 3,640 | 3,660 | 3,620 | 3,635 | -5 | -0.1% | 51,900 |
| 2024/07/05 | 3,680 | 3,695 | 3,640 | 3,640 | -40 | -1.1% | 48,800 |
151～
200
件表示中 / 3691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 | 298,100円 | +1.2% | -12.2% | 5.03% | 10.49倍 | 1.05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 | 185,700円 | +21.8% | -11.8% | 3.77% | 15.75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 |
| ＪＳＰ | 188,000円 | +2.6% | -1.5% | 4.26% | 9.85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 |
| 日精化 | 217,500円 | -4.1% | -0.2% | 4.32% | 12.23倍 | 1.02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 | 242,700円 | +4.0% | +9.4% | 2.80% | 14.10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
