バルミューダの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/10/11 | 1,706 | 1,707 | 1,641 | 1,654 | -46 | -2.7% | 4,600 |
| 2023/10/10 | 1,690 | 1,705 | 1,667 | 1,700 | +18 | +1.1% | 7,200 |
| 2023/10/06 | 1,625 | 1,682 | 1,625 | 1,682 | +60 | +3.7% | 4,200 |
| 2023/10/05 | 1,637 | 1,639 | 1,622 | 1,622 | ±0 | ±0% | 5,100 |
| 2023/10/04 | 1,622 | 1,643 | 1,618 | 1,622 | -19 | -1.2% | 7,700 |
| 2023/10/03 | 1,720 | 1,720 | 1,617 | 1,641 | -56 | -3.3% | 22,100 |
| 2023/10/02 | 1,750 | 1,750 | 1,691 | 1,697 | -67 | -3.8% | 10,700 |
| 2023/09/29 | 1,774 | 1,774 | 1,752 | 1,764 | -7 | -0.4% | 3,600 |
| 2023/09/28 | 1,746 | 1,785 | 1,729 | 1,771 | +44 | +2.5% | 7,500 |
| 2023/09/27 | 1,765 | 1,765 | 1,718 | 1,727 | -18 | -1% | 5,700 |
| 2023/09/26 | 1,724 | 1,755 | 1,724 | 1,745 | +5 | +0.3% | 2,400 |
| 2023/09/25 | 1,736 | 1,740 | 1,725 | 1,740 | +13 | +0.8% | 2,800 |
| 2023/09/22 | 1,720 | 1,730 | 1,720 | 1,727 | -3 | -0.2% | 2,900 |
| 2023/09/21 | 1,720 | 1,739 | 1,720 | 1,730 | +12 | +0.7% | 7,400 |
| 2023/09/20 | 1,730 | 1,730 | 1,715 | 1,718 | -13 | -0.8% | 5,000 |
| 2023/09/19 | 1,787 | 1,794 | 1,730 | 1,731 | -45 | -2.5% | 22,200 |
| 2023/09/15 | 1,786 | 1,789 | 1,772 | 1,776 | -9 | -0.5% | 6,500 |
| 2023/09/14 | 1,791 | 1,800 | 1,782 | 1,785 | -3 | -0.2% | 3,800 |
| 2023/09/13 | 1,780 | 1,788 | 1,776 | 1,788 | +8 | +0.4% | 2,000 |
| 2023/09/12 | 1,774 | 1,798 | 1,774 | 1,780 | +6 | +0.3% | 1,900 |
| 2023/09/11 | 1,811 | 1,820 | 1,774 | 1,774 | -40 | -2.2% | 7,600 |
| 2023/09/08 | 1,852 | 1,869 | 1,806 | 1,814 | -44 | -2.4% | 9,900 |
| 2023/09/07 | 1,831 | 1,877 | 1,827 | 1,858 | +33 | +1.8% | 11,400 |
| 2023/09/06 | 1,818 | 1,831 | 1,810 | 1,825 | +25 | +1.4% | 8,500 |
| 2023/09/05 | 1,812 | 1,812 | 1,791 | 1,800 | -12 | -0.7% | 4,100 |
| 2023/09/04 | 1,820 | 1,822 | 1,798 | 1,812 | -5 | -0.3% | 4,800 |
| 2023/09/01 | 1,765 | 1,817 | 1,765 | 1,817 | +40 | +2.3% | 10,000 |
| 2023/08/31 | 1,772 | 1,782 | 1,769 | 1,777 | +5 | +0.3% | 3,500 |
| 2023/08/30 | 1,760 | 1,799 | 1,752 | 1,772 | +12 | +0.7% | 11,500 |
| 2023/08/29 | 1,757 | 1,775 | 1,747 | 1,760 | +14 | +0.8% | 20,600 |
| 2023/08/28 | 1,750 | 1,792 | 1,746 | 1,746 | -15 | -0.9% | 16,400 |
| 2023/08/25 | 1,750 | 1,801 | 1,746 | 1,761 | -34 | -1.9% | 23,000 |
| 2023/08/24 | 1,790 | 1,869 | 1,751 | 1,795 | -10 | -0.6% | 27,800 |
| 2023/08/23 | 1,862 | 1,886 | 1,786 | 1,805 | -86 | -4.5% | 30,600 |
| 2023/08/22 | 1,912 | 1,913 | 1,871 | 1,891 | -22 | -1.2% | 5,900 |
| 2023/08/21 | 1,910 | 1,960 | 1,887 | 1,913 | +10 | +0.5% | 5,500 |
| 2023/08/18 | 1,900 | 1,959 | 1,873 | 1,903 | +3 | +0.2% | 6,400 |
| 2023/08/17 | 2,000 | 2,024 | 1,882 | 1,900 | -103 | -5.1% | 18,500 |
| 2023/08/16 | 1,960 | 2,028 | 1,958 | 2,003 | +41 | +2.1% | 16,900 |
| 2023/08/15 | 1,936 | 1,975 | 1,936 | 1,962 | +26 | +1.3% | 11,700 |
| 2023/08/14 | 2,100 | 2,100 | 1,926 | 1,936 | -149 | -7.1% | 38,600 |
| 2023/08/10 | 2,058 | 2,085 | 1,925 | 2,085 | +197 | +10.4% | 97,100 |
| 2023/08/09 | 1,903 | 1,930 | 1,800 | 1,888 | -15 | -0.8% | 57,800 |
| 2023/08/08 | 1,826 | 1,938 | 1,816 | 1,903 | +117 | +6.6% | 91,300 |
| 2023/08/07 | 1,700 | 1,811 | 1,682 | 1,786 | +77 | +4.5% | 49,300 |
| 2023/08/04 | 1,731 | 1,745 | 1,703 | 1,709 | -41 | -2.3% | 9,900 |
| 2023/08/03 | 1,751 | 1,751 | 1,717 | 1,750 | -8 | -0.5% | 42,000 |
| 2023/08/02 | 1,819 | 1,819 | 1,750 | 1,758 | -62 | -3.4% | 57,500 |
| 2023/08/01 | 1,880 | 1,880 | 1,805 | 1,820 | -64 | -3.4% | 78,300 |
| 2023/07/31 | 1,940 | 1,940 | 1,883 | 1,884 | -62 | -3.2% | 41,400 |
451～
500
件表示中 / 1141件
類似銘柄と比較する
現在ご覧いただいている「バルミューダ」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 |
|---|---|---|---|---|---|---|---|---|
| バルミューダ | 84,100円 | +0.3% | -89.4% | 0.00% | 718.80倍 | 1.79倍 |
|
扇風機や調理家電が主力。機能性やデザイン性に高い評価で、メディア露出に強み。ファブレス |
| ＵＭＣエレ | 28,700円 | -12.8% | -8.9% | 3.48% | 8.45倍 | 0.87倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
| ＨＰＣシステムス | 185,300円 | +4.3% | +39.0% | 1.51% | 18.80倍 | 3.31倍 |
|
科学技術用高性能コンピュータ（ＨＰＣ）を企業や大学へ納入。産業用コンピュータ（ＣＴＯ）も |
| オリジン | 106,500円 | +4.2% | +92.3% | 3.76% | - | 0.24倍 |
|
産業用電源機器製造で発祥。貼合装置・機能性塗料・精密機構部品に多角化。海外売上比率高い |
| 小野測 | 57,400円 | +16.9% | +206.6% | 3.48% | 10.88倍 | 0.39倍 |
|
デジタル計測機器大手。回転計、音響・振動計で首位。自動車業界向けが中心。アジアへ進出 |
市場注目の銘柄
チャート関連のコラム
