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 |
|---|---|---|---|---|---|---|---|
| 2017/02/20 | 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 |
| 2017/01/20 | 1,518 | 1,527 | 1,507 | 1,523 | -1 | -0.1% | 33,000 |
| 2017/01/19 | 1,535 | 1,538 | 1,515 | 1,524 | +6 | +0.4% | 68,100 |
| 2017/01/18 | 1,550 | 1,550 | 1,506 | 1,518 | -35 | -2.3% | 51,000 |
| 2017/01/17 | 1,573 | 1,577 | 1,553 | 1,553 | -21 | -1.3% | 27,300 |
| 2017/01/16 | 1,600 | 1,600 | 1,570 | 1,574 | -19 | -1.2% | 36,000 |
| 2017/01/13 | 1,566 | 1,604 | 1,566 | 1,593 | +8 | +0.5% | 66,100 |
| 2017/01/12 | 1,586 | 1,592 | 1,574 | 1,585 | -9 | -0.6% | 42,400 |
| 2017/01/11 | 1,585 | 1,595 | 1,572 | 1,594 | +14 | +0.9% | 37,700 |
| 2017/01/10 | 1,576 | 1,582 | 1,570 | 1,580 | +10 | +0.6% | 48,400 |
| 2017/01/06 | 1,564 | 1,575 | 1,564 | 1,570 | +6 | +0.4% | 39,900 |
| 2017/01/05 | 1,560 | 1,575 | 1,556 | 1,564 | +5 | +0.3% | 23,400 |
| 2017/01/04 | 1,545 | 1,559 | 1,530 | 1,559 | +22 | +1.4% | 43,900 |
| 2016/12/30 | 1,520 | 1,538 | 1,520 | 1,537 | +8 | +0.5% | 16,400 |
| 2016/12/29 | 1,547 | 1,547 | 1,525 | 1,529 | -19 | -1.2% | 20,300 |
| 2016/12/28 | 1,544 | 1,550 | 1,537 | 1,548 | +4 | +0.3% | 11,800 |
| 2016/12/27 | 1,542 | 1,550 | 1,525 | 1,544 | -5 | -0.3% | 16,800 |
| 2016/12/26 | 1,554 | 1,554 | 1,546 | 1,549 | -2 | -0.1% | 20,100 |
| 2016/12/22 | 1,552 | 1,554 | 1,521 | 1,551 | -1 | -0.1% | 20,800 |
| 2016/12/21 | 1,545 | 1,555 | 1,545 | 1,552 | +12 | +0.8% | 43,400 |
| 2016/12/20 | 1,531 | 1,540 | 1,523 | 1,540 | +4 | +0.3% | 44,000 |
| 2016/12/19 | 1,539 | 1,543 | 1,530 | 1,536 | -1 | -0.1% | 27,900 |
| 2016/12/16 | 1,536 | 1,541 | 1,525 | 1,537 | +7 | +0.5% | 41,600 |
| 2016/12/15 | 1,532 | 1,536 | 1,518 | 1,530 | -1 | -0.1% | 39,200 |
| 2016/12/14 | 1,529 | 1,535 | 1,523 | 1,531 | +3 | +0.2% | 23,300 |
| 2016/12/13 | 1,501 | 1,530 | 1,501 | 1,528 | +20 | +1.3% | 35,000 |
| 2016/12/12 | 1,525 | 1,525 | 1,497 | 1,508 | -7 | -0.5% | 51,600 |
| 2016/12/09 | 1,516 | 1,530 | 1,508 | 1,515 | -12 | -0.8% | 50,800 |
| 2016/12/08 | 1,535 | 1,540 | 1,521 | 1,527 | -6 | -0.4% | 31,800 |
| 2016/12/07 | 1,510 | 1,536 | 1,502 | 1,533 | +31 | +2.1% | 47,400 |
2051～
2100
件表示中 / 3739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 | 309,000円 | +3.1% | +16.7% | 4.85% | 11.32倍 | 1.08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 |
| 大有機 | 260,400円 | +4.0% | +9.4% | 2.61% | 15.13倍 | 1.17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 |
| 大日精 | 319,000円 | +2.0% | +5.6% | 5.45% | 9.09倍 | 0.43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 |
| リケンテクノス | 109,700円 | +4.6% | -2.7% | 3.74% | 9.54倍 | 0.85倍 |
|
塩ビコンパウンド首位。エラストマー注力。建材用では化粧材用フィルム強い。海外展開で先行 |
| 高圧ガス | 100,800円 | +3.1% | +6.9% | 3.97% | 12.36倍 | 0.71倍 |
|
首位の溶解アセチレン筆頭に酸素、アルゴンなど各種工業用ガスを供給。化成品は接着剤が主 |
市場注目の銘柄
チャート関連のコラム
