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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,829 | 1,873 | 1,814 | 1,860 | +31 | +1.7% | 61,900 |
| 2017/03/31 | 1,874 | 1,874 | 1,829 | 1,829 | -23 | -1.2% | 72,700 |
| 2017/03/30 | 1,883 | 1,886 | 1,852 | 1,852 | -38 | -2% | 67,400 |
| 2017/03/29 | 1,885 | 1,898 | 1,877 | 1,890 | -33 | -1.7% | 87,700 |
| 2017/03/28 | 1,934 | 1,940 | 1,914 | 1,923 | +2 | +0.1% | 122,700 |
| 2017/03/27 | 1,930 | 1,930 | 1,908 | 1,921 | -17 | -0.9% | 67,100 |
| 2017/03/24 | 1,908 | 1,943 | 1,906 | 1,938 | +34 | +1.8% | 68,900 |
| 2017/03/23 | 1,929 | 1,929 | 1,880 | 1,904 | -28 | -1.4% | 96,300 |
| 2017/03/22 | 1,943 | 1,954 | 1,929 | 1,932 | -21 | -1.1% | 143,500 |
| 2017/03/21 | 1,949 | 1,963 | 1,946 | 1,953 | +11 | +0.6% | 90,600 |
| 2017/03/17 | 1,927 | 1,942 | 1,914 | 1,942 | +6 | +0.3% | 96,900 |
| 2017/03/16 | 1,920 | 1,942 | 1,910 | 1,936 | +17 | +0.9% | 101,200 |
| 2017/03/15 | 1,919 | 1,922 | 1,910 | 1,919 | +3 | +0.2% | 110,400 |
| 2017/03/14 | 1,913 | 1,919 | 1,909 | 1,916 | +4 | +0.2% | 119,100 |
| 2017/03/13 | 1,920 | 1,930 | 1,912 | 1,912 | -6 | -0.3% | 70,100 |
| 2017/03/10 | 1,913 | 1,921 | 1,906 | 1,918 | +8 | +0.4% | 54,300 |
| 2017/03/09 | 1,910 | 1,915 | 1,897 | 1,910 | ±0 | ±0% | 40,000 |
| 2017/03/08 | 1,912 | 1,917 | 1,903 | 1,910 | -10 | -0.5% | 34,700 |
| 2017/03/07 | 1,920 | 1,930 | 1,910 | 1,920 | ±0 | ±0% | 61,700 |
| 2017/03/06 | 1,912 | 1,935 | 1,909 | 1,920 | +10 | +0.5% | 82,100 |
| 2017/03/03 | 1,905 | 1,925 | 1,901 | 1,910 | +3 | +0.2% | 50,800 |
| 2017/03/02 | 1,917 | 1,923 | 1,901 | 1,907 | +2 | +0.1% | 47,900 |
| 2017/03/01 | 1,857 | 1,913 | 1,847 | 1,905 | +61 | +3.3% | 92,000 |
| 2017/02/28 | 1,842 | 1,875 | 1,842 | 1,844 | -3 | -0.2% | 58,700 |
| 2017/02/27 | 1,886 | 1,886 | 1,841 | 1,847 | -55 | -2.9% | 113,600 |
| 2017/02/24 | 1,917 | 1,935 | 1,886 | 1,902 | -41 | -2.1% | 121,900 |
| 2017/02/23 | 1,945 | 1,964 | 1,936 | 1,943 | +10 | +0.5% | 78,100 |
| 2017/02/22 | 1,919 | 1,977 | 1,905 | 1,933 | +44 | +2.3% | 224,400 |
| 2017/02/21 | 1,853 | 1,890 | 1,849 | 1,889 | +46 | +2.5% | 99,800 |
| 2017/02/20 | 1,841 | 1,850 | 1,837 | 1,843 | +2 | +0.1% | 44,900 |
| 2017/02/17 | 1,829 | 1,848 | 1,826 | 1,841 | -1 | -0.1% | 56,300 |
| 2017/02/16 | 1,841 | 1,847 | 1,823 | 1,842 | +8 | +0.4% | 44,000 |
| 2017/02/15 | 1,838 | 1,838 | 1,811 | 1,834 | +8 | +0.4% | 106,600 |
| 2017/02/14 | 1,850 | 1,860 | 1,823 | 1,826 | -23 | -1.2% | 70,200 |
| 2017/02/13 | 1,849 | 1,889 | 1,825 | 1,849 | +27 | +1.5% | 109,800 |
| 2017/02/10 | 1,825 | 1,836 | 1,810 | 1,822 | +14 | +0.8% | 53,600 |
| 2017/02/09 | 1,820 | 1,826 | 1,805 | 1,808 | -18 | -1% | 61,500 |
| 2017/02/08 | 1,830 | 1,839 | 1,817 | 1,826 | -2 | -0.1% | 43,900 |
| 2017/02/07 | 1,839 | 1,849 | 1,825 | 1,828 | -26 | -1.4% | 61,300 |
| 2017/02/06 | 1,823 | 1,858 | 1,821 | 1,854 | +31 | +1.7% | 95,600 |
| 2017/02/03 | 1,807 | 1,827 | 1,794 | 1,823 | +22 | +1.2% | 79,400 |
| 2017/02/02 | 1,830 | 1,830 | 1,787 | 1,801 | -24 | -1.3% | 89,600 |
| 2017/02/01 | 1,764 | 1,831 | 1,762 | 1,825 | +39 | +2.2% | 147,600 |
| 2017/01/31 | 1,760 | 1,795 | 1,760 | 1,786 | -3 | -0.2% | 116,700 |
| 2017/01/30 | 1,730 | 1,794 | 1,707 | 1,789 | +45 | +2.6% | 177,600 |
| 2017/01/27 | 1,690 | 1,745 | 1,690 | 1,744 | +59 | +3.5% | 284,800 |
| 2017/01/26 | 1,719 | 1,730 | 1,667 | 1,685 | +126 | +8.1% | 407,100 |
| 2017/01/25 | 1,538 | 1,559 | 1,533 | 1,559 | +27 | +1.8% | 43,900 |
| 2017/01/24 | 1,513 | 1,535 | 1,502 | 1,532 | +19 | +1.3% | 52,200 |
| 2017/01/23 | 1,523 | 1,525 | 1,512 | 1,513 | -10 | -0.7% | 37,900 |
2051～
2100
件表示中 / 3768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 | 372,000円 | +3.1% | +16.7% | 4.03% | 13.66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 |
| マンダム | 143,500円 | +10.7% | +91.7% | 2.79% | 23.05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 | 379,500円 | +2.0% | +5.6% | 4.58% | 10.62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 |
| 日精化 | 269,700円 | -4.1% | -0.2% | 3.49% | 14.75倍 | 1.23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 | 302,000円 | +4.0% | +9.4% | 2.28% | 17.55倍 | 1.38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
