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 |
|---|---|---|---|---|---|---|---|
| 2022/07/22 | 3,160 | 3,160 | 3,100 | 3,100 | -25 | -0.8% | 9,000 |
| 2022/07/21 | 3,105 | 3,150 | 3,080 | 3,125 | +50 | +1.6% | 10,100 |
| 2022/07/20 | 3,095 | 3,095 | 3,050 | 3,075 | -5 | -0.2% | 8,100 |
| 2022/07/19 | 3,040 | 3,080 | 3,040 | 3,080 | +40 | +1.3% | 4,600 |
| 2022/07/15 | 3,095 | 3,095 | 3,030 | 3,040 | -30 | -1% | 7,000 |
| 2022/07/14 | 3,070 | 3,080 | 3,040 | 3,070 | ±0 | ±0% | 3,500 |
| 2022/07/13 | 3,045 | 3,070 | 3,040 | 3,070 | +5 | +0.2% | 3,100 |
| 2022/07/12 | 3,100 | 3,100 | 3,030 | 3,065 | -30 | -1% | 7,400 |
| 2022/07/11 | 3,055 | 3,105 | 3,055 | 3,095 | +60 | +2% | 9,500 |
| 2022/07/08 | 3,120 | 3,120 | 3,035 | 3,035 | -15 | -0.5% | 10,300 |
| 2022/07/07 | 3,030 | 3,145 | 3,030 | 3,050 | +25 | +0.8% | 14,500 |
| 2022/07/06 | 3,030 | 3,050 | 2,950 | 3,025 | -5 | -0.2% | 10,600 |
| 2022/07/05 | 2,884 | 3,055 | 2,884 | 3,030 | +142 | +4.9% | 24,100 |
| 2022/07/04 | 2,965 | 3,000 | 2,853 | 2,888 | -62 | -2.1% | 33,600 |
| 2022/07/01 | 3,045 | 3,060 | 2,950 | 2,950 | -90 | -3% | 29,000 |
| 2022/06/30 | 3,325 | 3,400 | 3,010 | 3,040 | -270 | -8.2% | 53,600 |
| 2022/06/29 | 3,580 | 3,600 | 3,300 | 3,310 | -390 | -10.5% | 58,400 |
| 2022/06/28 | 3,825 | 3,825 | 3,660 | 3,700 | -125 | -3.3% | 17,300 |
| 2022/06/27 | 3,815 | 3,910 | 3,760 | 3,825 | -5 | -0.1% | 15,800 |
| 2022/06/24 | 3,840 | 3,920 | 3,820 | 3,830 | -10 | -0.3% | 16,400 |
| 2022/06/23 | 3,850 | 3,850 | 3,765 | 3,840 | -5 | -0.1% | 16,300 |
| 2022/06/22 | 3,795 | 3,850 | 3,750 | 3,845 | +115 | +3.1% | 14,600 |
| 2022/06/21 | 3,655 | 3,830 | 3,645 | 3,730 | +100 | +2.8% | 29,800 |
| 2022/06/20 | 3,380 | 3,630 | 3,325 | 3,630 | +285 | +8.5% | 20,600 |
| 2022/06/17 | 3,535 | 3,535 | 3,330 | 3,345 | -285 | -7.9% | 22,000 |
| 2022/06/16 | 3,690 | 3,700 | 3,630 | 3,630 | -45 | -1.2% | 8,500 |
| 2022/06/15 | 3,700 | 3,770 | 3,600 | 3,675 | +25 | +0.7% | 18,800 |
| 2022/06/14 | 3,350 | 3,650 | 3,305 | 3,650 | +205 | +6% | 33,000 |
| 2022/06/13 | 3,455 | 3,480 | 3,365 | 3,445 | -50 | -1.4% | 10,200 |
| 2022/06/10 | 3,470 | 3,500 | 3,445 | 3,495 | +5 | +0.1% | 15,000 |
| 2022/06/09 | 3,400 | 3,500 | 3,390 | 3,490 | +110 | +3.3% | 17,900 |
| 2022/06/08 | 3,380 | 3,550 | 3,355 | 3,380 | +10 | +0.3% | 34,800 |
| 2022/06/07 | 3,270 | 3,400 | 3,250 | 3,370 | +150 | +4.7% | 45,200 |
| 2022/06/06 | 3,040 | 3,220 | 3,010 | 3,220 | +165 | +5.4% | 27,400 |
| 2022/06/03 | 2,979 | 3,090 | 2,978 | 3,055 | +116 | +3.9% | 24,800 |
| 2022/06/02 | 2,906 | 2,950 | 2,883 | 2,939 | -9 | -0.3% | 3,900 |
| 2022/06/01 | 2,935 | 2,990 | 2,890 | 2,948 | +13 | +0.4% | 9,100 |
| 2022/05/31 | 2,930 | 2,938 | 2,870 | 2,935 | +14 | +0.5% | 6,100 |
| 2022/05/30 | 2,835 | 2,930 | 2,829 | 2,921 | +88 | +3.1% | 13,500 |
| 2022/05/27 | 2,895 | 2,895 | 2,832 | 2,833 | +31 | +1.1% | 6,000 |
| 2022/05/26 | 2,780 | 2,899 | 2,780 | 2,802 | +22 | +0.8% | 17,600 |
| 2022/05/25 | 2,806 | 2,808 | 2,770 | 2,780 | -26 | -0.9% | 3,800 |
| 2022/05/24 | 2,845 | 2,845 | 2,803 | 2,806 | -39 | -1.4% | 5,200 |
| 2022/05/23 | 2,777 | 2,845 | 2,768 | 2,845 | +94 | +3.4% | 7,500 |
| 2022/05/20 | 2,769 | 2,785 | 2,721 | 2,751 | +13 | +0.5% | 5,800 |
| 2022/05/19 | 2,701 | 2,786 | 2,701 | 2,738 | -22 | -0.8% | 8,400 |
| 2022/05/18 | 2,753 | 2,815 | 2,750 | 2,760 | -3 | -0.1% | 10,300 |
| 2022/05/17 | 2,812 | 2,831 | 2,760 | 2,763 | -75 | -2.6% | 16,300 |
| 2022/05/16 | 3,100 | 3,110 | 2,838 | 2,838 | -123 | -4.2% | 35,500 |
| 2022/05/13 | 2,996 | 3,030 | 2,961 | 2,961 | -7 | -0.2% | 10,300 |
751～
800
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
