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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 3,195 | 3,230 | 3,155 | 3,175 | -20 | -0.6% | 31,800 |
| 2024/10/24 | 3,205 | 3,230 | 3,175 | 3,195 | -35 | -1.1% | 49,100 |
| 2024/10/23 | 3,250 | 3,290 | 3,220 | 3,230 | -35 | -1.1% | 55,800 |
| 2024/10/22 | 3,360 | 3,365 | 3,260 | 3,265 | -85 | -2.5% | 62,900 |
| 2024/10/21 | 3,390 | 3,395 | 3,350 | 3,350 | -60 | -1.8% | 37,400 |
| 2024/10/18 | 3,355 | 3,420 | 3,350 | 3,410 | +80 | +2.4% | 47,800 |
| 2024/10/17 | 3,335 | 3,360 | 3,330 | 3,330 | -5 | -0.1% | 24,500 |
| 2024/10/16 | 3,300 | 3,335 | 3,290 | 3,335 | -35 | -1% | 53,700 |
| 2024/10/15 | 3,365 | 3,390 | 3,350 | 3,370 | +50 | +1.5% | 60,700 |
| 2024/10/11 | 3,320 | 3,355 | 3,305 | 3,320 | -20 | -0.6% | 43,800 |
| 2024/10/10 | 3,360 | 3,360 | 3,315 | 3,340 | -20 | -0.6% | 53,000 |
| 2024/10/09 | 3,320 | 3,370 | 3,295 | 3,360 | +40 | +1.2% | 47,400 |
| 2024/10/08 | 3,325 | 3,350 | 3,290 | 3,320 | -50 | -1.5% | 64,900 |
| 2024/10/07 | 3,410 | 3,410 | 3,350 | 3,370 | +15 | +0.4% | 35,300 |
| 2024/10/04 | 3,340 | 3,370 | 3,320 | 3,355 | +5 | +0.1% | 33,600 |
| 2024/10/03 | 3,435 | 3,445 | 3,350 | 3,350 | -15 | -0.4% | 28,400 |
| 2024/10/02 | 3,305 | 3,385 | 3,285 | 3,365 | +60 | +1.8% | 51,900 |
| 2024/10/01 | 3,310 | 3,320 | 3,285 | 3,305 | +10 | +0.3% | 32,800 |
| 2024/09/30 | 3,280 | 3,320 | 3,275 | 3,295 | -110 | -3.2% | 68,200 |
| 2024/09/27 | 3,370 | 3,425 | 3,370 | 3,405 | -20 | -0.6% | 38,500 |
| 2024/09/26 | 3,380 | 3,445 | 3,365 | 3,425 | +45 | +1.3% | 101,800 |
| 2024/09/25 | 3,375 | 3,400 | 3,365 | 3,380 | -10 | -0.3% | 36,100 |
| 2024/09/24 | 3,400 | 3,415 | 3,375 | 3,390 | +20 | +0.6% | 33,500 |
| 2024/09/20 | 3,360 | 3,405 | 3,355 | 3,370 | +20 | +0.6% | 43,500 |
| 2024/09/19 | 3,355 | 3,370 | 3,325 | 3,350 | +30 | +0.9% | 26,400 |
| 2024/09/18 | 3,325 | 3,345 | 3,295 | 3,320 | +35 | +1.1% | 25,400 |
| 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 |
201～
250
件表示中 / 3767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 | 364,500円 | +3.1% | +16.7% | 4.12% | 13.38倍 | 1.28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 |
| 大日精 | 382,000円 | +2.0% | +5.6% | 4.55% | 10.69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 | 270,500円 | -4.1% | -0.2% | 3.48% | 14.79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 | 296,000円 | +4.0% | +9.4% | 2.33% | 17.20倍 | 1.35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 |
| 住精化 | 459,000円 | -1.7% | -17.2% | 4.36% | 8.98倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
