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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,680 | 3,695 | 3,640 | 3,640 | -40 | -1.1% | 48,800 |
| 2024/07/04 | 3,680 | 3,700 | 3,665 | 3,680 | +15 | +0.4% | 42,300 |
| 2024/07/03 | 3,625 | 3,665 | 3,625 | 3,665 | +45 | +1.2% | 58,000 |
| 2024/07/02 | 3,635 | 3,665 | 3,620 | 3,620 | -30 | -0.8% | 67,100 |
| 2024/07/01 | 3,695 | 3,695 | 3,625 | 3,650 | -15 | -0.4% | 70,800 |
| 2024/06/28 | 3,660 | 3,670 | 3,640 | 3,665 | +10 | +0.3% | 61,800 |
| 2024/06/27 | 3,650 | 3,660 | 3,625 | 3,655 | +5 | +0.1% | 62,000 |
| 2024/06/26 | 3,635 | 3,660 | 3,615 | 3,650 | +20 | +0.6% | 92,600 |
| 2024/06/25 | 3,570 | 3,630 | 3,550 | 3,630 | +90 | +2.5% | 77,500 |
| 2024/06/24 | 3,520 | 3,560 | 3,510 | 3,540 | +25 | +0.7% | 64,100 |
| 2024/06/21 | 3,560 | 3,560 | 3,500 | 3,515 | -30 | -0.8% | 70,000 |
| 2024/06/20 | 3,530 | 3,565 | 3,500 | 3,545 | ±0 | ±0% | 85,000 |
| 2024/06/19 | 3,495 | 3,565 | 3,460 | 3,545 | +65 | +1.9% | 104,900 |
| 2024/06/18 | 3,600 | 3,600 | 3,450 | 3,480 | -85 | -2.4% | 214,800 |
| 2024/06/17 | 3,625 | 3,645 | 3,540 | 3,565 | -100 | -2.7% | 130,700 |
| 2024/06/14 | 3,560 | 3,665 | 3,550 | 3,665 | +85 | +2.4% | 93,700 |
| 2024/06/13 | 3,605 | 3,620 | 3,580 | 3,580 | -30 | -0.8% | 60,200 |
| 2024/06/12 | 3,605 | 3,610 | 3,580 | 3,610 | +10 | +0.3% | 48,200 |
| 2024/06/11 | 3,605 | 3,615 | 3,580 | 3,600 | ±0 | ±0% | 46,700 |
| 2024/06/10 | 3,610 | 3,615 | 3,580 | 3,600 | +5 | +0.1% | 47,400 |
| 2024/06/07 | 3,565 | 3,600 | 3,550 | 3,595 | +10 | +0.3% | 55,200 |
| 2024/06/06 | 3,605 | 3,610 | 3,545 | 3,585 | ±0 | ±0% | 101,900 |
| 2024/06/05 | 3,630 | 3,665 | 3,585 | 3,585 | -115 | -3.1% | 133,600 |
| 2024/06/04 | 3,655 | 3,705 | 3,640 | 3,700 | +45 | +1.2% | 63,500 |
| 2024/06/03 | 3,625 | 3,685 | 3,615 | 3,655 | +45 | +1.2% | 58,600 |
| 2024/05/31 | 3,620 | 3,625 | 3,590 | 3,610 | -5 | -0.1% | 96,300 |
| 2024/05/30 | 3,600 | 3,630 | 3,560 | 3,615 | -25 | -0.7% | 125,500 |
| 2024/05/29 | 3,715 | 3,725 | 3,640 | 3,640 | -75 | -2% | 102,000 |
| 2024/05/28 | 3,745 | 3,750 | 3,700 | 3,715 | -25 | -0.7% | 58,600 |
| 2024/05/27 | 3,760 | 3,770 | 3,705 | 3,740 | -40 | -1.1% | 116,300 |
| 2024/05/24 | 3,820 | 3,840 | 3,780 | 3,780 | -70 | -1.8% | 112,900 |
| 2024/05/23 | 3,870 | 3,870 | 3,815 | 3,850 | +15 | +0.4% | 41,900 |
| 2024/05/22 | 3,855 | 3,855 | 3,815 | 3,835 | -15 | -0.4% | 73,400 |
| 2024/05/21 | 3,875 | 3,895 | 3,850 | 3,850 | -10 | -0.3% | 47,900 |
| 2024/05/20 | 3,840 | 3,910 | 3,840 | 3,860 | +20 | +0.5% | 68,400 |
| 2024/05/17 | 3,810 | 3,860 | 3,790 | 3,840 | +35 | +0.9% | 87,000 |
| 2024/05/16 | 3,880 | 3,880 | 3,775 | 3,805 | -40 | -1% | 128,000 |
| 2024/05/15 | 3,940 | 3,975 | 3,840 | 3,845 | -80 | -2% | 236,800 |
| 2024/05/14 | 4,005 | 4,090 | 3,925 | 3,925 | -700 | -15.1% | 342,400 |
| 2024/05/13 | 4,530 | 4,630 | 4,505 | 4,625 | +100 | +2.2% | 90,300 |
| 2024/05/10 | 4,565 | 4,570 | 4,500 | 4,525 | -50 | -1.1% | 58,700 |
| 2024/05/09 | 4,540 | 4,600 | 4,515 | 4,575 | +55 | +1.2% | 50,100 |
| 2024/05/08 | 4,550 | 4,560 | 4,495 | 4,520 | -50 | -1.1% | 66,000 |
| 2024/05/07 | 4,515 | 4,580 | 4,500 | 4,570 | +110 | +2.5% | 68,500 |
| 2024/05/02 | 4,410 | 4,465 | 4,405 | 4,460 | +55 | +1.2% | 30,300 |
| 2024/05/01 | 4,390 | 4,455 | 4,390 | 4,405 | -25 | -0.6% | 51,500 |
| 2024/04/30 | 4,405 | 4,460 | 4,360 | 4,430 | +75 | +1.7% | 59,500 |
| 2024/04/26 | 4,315 | 4,370 | 4,290 | 4,355 | +40 | +0.9% | 61,100 |
| 2024/04/25 | 4,400 | 4,400 | 4,275 | 4,315 | -125 | -2.8% | 85,100 |
| 2024/04/24 | 4,390 | 4,480 | 4,390 | 4,440 | +60 | +1.4% | 60,000 |
201～
250
件表示中 / 3692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 | 300,000円 | +1.2% | -12.2% | 5.00% | 10.56倍 | 1.06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 |
| ＪＳＰ | 189,100円 | +2.6% | -1.5% | 4.23% | 9.91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 |
| 積水樹 | 186,500円 | +21.8% | -11.8% | 3.75% | 15.82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 |
| 日精化 | 220,600円 | -4.1% | -0.2% | 4.26% | 12.41倍 | 1.03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 | 243,500円 | +4.0% | +9.4% | 2.79% | 14.15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
