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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 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 |
| 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 |
251～
300
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 | 366,500円 | +3.1% | +16.7% | 4.09% | 13.46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 | 383,000円 | +2.0% | +5.6% | 4.54% | 10.71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 | 269,400円 | -4.1% | -0.2% | 3.49% | 14.73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 | 298,900円 | +4.0% | +9.4% | 2.31% | 17.37倍 | 1.37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 | 461,000円 | -1.7% | -17.2% | 4.34% | 9.02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
