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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 4,145 | 4,210 | 4,120 | 4,200 | +55 | +1.3% | 49,300 |
| 2023/12/29 | 4,130 | 4,175 | 4,120 | 4,145 | ±0 | ±0% | 37,600 |
| 2023/12/28 | 4,100 | 4,145 | 4,080 | 4,145 | +95 | +2.3% | 50,300 |
| 2023/12/27 | 4,030 | 4,060 | 4,030 | 4,050 | +20 | +0.5% | 29,700 |
| 2023/12/26 | 4,000 | 4,030 | 3,995 | 4,030 | +20 | +0.5% | 28,400 |
| 2023/12/25 | 4,110 | 4,115 | 4,010 | 4,010 | -30 | -0.7% | 30,400 |
| 2023/12/22 | 3,965 | 4,045 | 3,965 | 4,040 | +75 | +1.9% | 47,900 |
| 2023/12/21 | 3,945 | 3,975 | 3,940 | 3,965 | +10 | +0.3% | 31,600 |
| 2023/12/20 | 3,915 | 3,965 | 3,915 | 3,955 | +65 | +1.7% | 48,300 |
| 2023/12/19 | 3,910 | 3,915 | 3,870 | 3,890 | ±0 | ±0% | 65,400 |
| 2023/12/18 | 3,875 | 3,900 | 3,850 | 3,890 | +5 | +0.1% | 25,000 |
| 2023/12/15 | 3,835 | 3,900 | 3,815 | 3,885 | +50 | +1.3% | 59,700 |
| 2023/12/14 | 3,915 | 3,915 | 3,795 | 3,835 | -45 | -1.2% | 63,200 |
| 2023/12/13 | 3,845 | 3,905 | 3,845 | 3,880 | +30 | +0.8% | 40,200 |
| 2023/12/12 | 3,895 | 3,905 | 3,845 | 3,850 | +5 | +0.1% | 59,200 |
| 2023/12/11 | 3,780 | 3,865 | 3,780 | 3,845 | +65 | +1.7% | 67,400 |
| 2023/12/08 | 3,850 | 3,850 | 3,755 | 3,780 | -45 | -1.2% | 83,000 |
| 2023/12/07 | 3,805 | 3,845 | 3,795 | 3,825 | -20 | -0.5% | 46,900 |
| 2023/12/06 | 3,805 | 3,860 | 3,790 | 3,845 | +70 | +1.9% | 66,500 |
| 2023/12/05 | 3,855 | 3,880 | 3,775 | 3,775 | -120 | -3.1% | 69,700 |
| 2023/12/04 | 3,900 | 3,900 | 3,860 | 3,895 | -5 | -0.1% | 38,500 |
| 2023/12/01 | 3,915 | 3,940 | 3,895 | 3,900 | -5 | -0.1% | 32,300 |
| 2023/11/30 | 3,850 | 3,910 | 3,850 | 3,905 | +55 | +1.4% | 26,500 |
| 2023/11/29 | 3,860 | 3,875 | 3,825 | 3,850 | -25 | -0.6% | 38,700 |
| 2023/11/28 | 3,870 | 3,885 | 3,860 | 3,875 | +10 | +0.3% | 30,700 |
| 2023/11/27 | 3,925 | 3,925 | 3,865 | 3,865 | -15 | -0.4% | 24,800 |
| 2023/11/24 | 3,900 | 3,925 | 3,880 | 3,880 | ±0 | ±0% | 27,300 |
| 2023/11/22 | 3,810 | 3,885 | 3,800 | 3,880 | +85 | +2.2% | 33,500 |
| 2023/11/21 | 3,770 | 3,800 | 3,745 | 3,795 | +20 | +0.5% | 42,100 |
| 2023/11/20 | 3,840 | 3,845 | 3,770 | 3,775 | -30 | -0.8% | 32,300 |
| 2023/11/17 | 3,755 | 3,810 | 3,755 | 3,805 | +40 | +1.1% | 36,900 |
| 2023/11/16 | 3,785 | 3,795 | 3,745 | 3,765 | -35 | -0.9% | 49,000 |
| 2023/11/15 | 3,835 | 3,835 | 3,790 | 3,800 | ±0 | ±0% | 30,900 |
| 2023/11/14 | 3,815 | 3,815 | 3,770 | 3,800 | +20 | +0.5% | 34,100 |
| 2023/11/13 | 3,810 | 3,815 | 3,750 | 3,780 | +15 | +0.4% | 29,900 |
| 2023/11/10 | 3,725 | 3,785 | 3,700 | 3,765 | +15 | +0.4% | 54,300 |
| 2023/11/09 | 3,735 | 3,785 | 3,725 | 3,750 | -15 | -0.4% | 38,100 |
| 2023/11/08 | 3,790 | 3,840 | 3,705 | 3,765 | -25 | -0.7% | 84,700 |
| 2023/11/07 | 3,850 | 3,895 | 3,775 | 3,790 | -65 | -1.7% | 34,300 |
| 2023/11/06 | 3,795 | 3,875 | 3,780 | 3,855 | +140 | +3.8% | 77,600 |
| 2023/11/02 | 3,705 | 3,720 | 3,665 | 3,715 | +10 | +0.3% | 72,000 |
| 2023/11/01 | 3,745 | 3,755 | 3,695 | 3,705 | +5 | +0.1% | 67,300 |
| 2023/10/31 | 3,715 | 3,730 | 3,595 | 3,700 | -155 | -4% | 157,800 |
| 2023/10/30 | 3,920 | 3,920 | 3,805 | 3,855 | -80 | -2% | 110,900 |
| 2023/10/27 | 3,855 | 3,945 | 3,850 | 3,935 | +100 | +2.6% | 53,200 |
| 2023/10/26 | 3,885 | 3,910 | 3,830 | 3,835 | -50 | -1.3% | 30,000 |
| 2023/10/25 | 3,970 | 3,980 | 3,870 | 3,885 | -30 | -0.8% | 36,800 |
| 2023/10/24 | 3,880 | 3,935 | 3,795 | 3,915 | +35 | +0.9% | 53,100 |
| 2023/10/23 | 3,935 | 3,955 | 3,870 | 3,880 | -105 | -2.6% | 59,400 |
| 2023/10/20 | 4,000 | 4,010 | 3,930 | 3,985 | -25 | -0.6% | 36,100 |
351～
400
件表示中 / 3718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 | 307,000円 | +3.1% | +16.7% | 4.89% | 11.25倍 | 1.07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 | 259,200円 | +4.0% | +9.4% | 2.62% | 15.06倍 | 1.16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 |
| ＪＳＰ | 183,100円 | +2.6% | -1.5% | 4.37% | 9.60倍 | 0.47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 |
| 大日精 | 311,000円 | +2.0% | +5.6% | 5.59% | 8.75倍 | 0.42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 |
| 大倉工 | 434,500円 | +4.7% | +9.6% | 4.49% | 11.19倍 | 0.79倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
市場注目の銘柄
チャート関連のコラム
