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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 3,300 | 3,350 | 3,150 | 3,150 | -155 | -4.7% | 25,300 |
| 2022/01/24 | 3,360 | 3,360 | 3,265 | 3,305 | -105 | -3.1% | 15,800 |
| 2022/01/21 | 3,370 | 3,415 | 3,300 | 3,410 | -20 | -0.6% | 24,700 |
| 2022/01/20 | 3,305 | 3,465 | 3,270 | 3,430 | +70 | +2.1% | 25,600 |
| 2022/01/19 | 3,515 | 3,570 | 3,325 | 3,360 | -210 | -5.9% | 42,200 |
| 2022/01/18 | 3,545 | 3,700 | 3,500 | 3,570 | +20 | +0.6% | 34,800 |
| 2022/01/17 | 3,725 | 3,725 | 3,535 | 3,550 | -190 | -5.1% | 45,100 |
| 2022/01/14 | 3,725 | 3,745 | 3,680 | 3,740 | -15 | -0.4% | 18,000 |
| 2022/01/13 | 3,760 | 3,775 | 3,715 | 3,755 | ±0 | ±0% | 18,300 |
| 2022/01/12 | 3,775 | 3,835 | 3,665 | 3,755 | +20 | +0.5% | 40,500 |
| 2022/01/11 | 3,615 | 3,870 | 3,575 | 3,735 | -230 | -5.8% | 131,200 |
| 2022/01/07 | 3,900 | 3,985 | 3,845 | 3,965 | +65 | +1.7% | 33,700 |
| 2022/01/06 | 3,980 | 3,980 | 3,855 | 3,900 | -100 | -2.5% | 48,500 |
| 2022/01/05 | 4,130 | 4,130 | 3,995 | 4,000 | -140 | -3.4% | 46,500 |
| 2022/01/04 | 4,250 | 4,255 | 4,130 | 4,140 | -40 | -1% | 21,100 |
| 2021/12/30 | 4,265 | 4,265 | 4,150 | 4,180 | -15 | -0.4% | 20,800 |
| 2021/12/29 | 4,240 | 4,330 | 4,180 | 4,195 | -35 | -0.8% | 41,100 |
| 2021/12/28 | 4,375 | 4,445 | 4,205 | 4,230 | -110 | -2.5% | 65,400 |
| 2021/12/27 | 4,750 | 4,750 | 4,330 | 4,340 | -280 | -6.1% | 67,200 |
| 2021/12/24 | 4,740 | 4,950 | 4,555 | 4,620 | -60 | -1.3% | 109,400 |
| 2021/12/23 | 4,500 | 4,840 | 4,450 | 4,680 | +260 | +5.9% | 131,700 |
| 2021/12/22 | 4,235 | 4,460 | 4,235 | 4,420 | +200 | +4.7% | 82,400 |
| 2021/12/21 | 4,135 | 4,255 | 4,080 | 4,220 | +120 | +2.9% | 55,100 |
| 2021/12/20 | 4,200 | 4,430 | 4,070 | 4,100 | +150 | +3.8% | 211,400 |
| 2021/12/17 | 4,020 | 4,065 | 3,945 | 3,950 | -135 | -3.3% | 45,600 |
| 2021/12/16 | 4,000 | 4,090 | 3,950 | 4,085 | +65 | +1.6% | 65,600 |
| 2021/12/15 | 4,055 | 4,085 | 3,970 | 4,020 | -80 | -2% | 65,700 |
| 2021/12/14 | 4,140 | 4,190 | 4,065 | 4,100 | -100 | -2.4% | 29,300 |
| 2021/12/13 | 4,135 | 4,200 | 4,055 | 4,200 | +70 | +1.7% | 55,000 |
| 2021/12/10 | 4,175 | 4,250 | 4,080 | 4,130 | -70 | -1.7% | 58,000 |
| 2021/12/09 | 4,230 | 4,290 | 4,175 | 4,200 | -30 | -0.7% | 32,300 |
| 2021/12/08 | 4,315 | 4,320 | 4,180 | 4,230 | -70 | -1.6% | 47,600 |
| 2021/12/07 | 4,295 | 4,340 | 4,150 | 4,300 | +75 | +1.8% | 60,400 |
| 2021/12/06 | 4,580 | 4,590 | 4,215 | 4,225 | -215 | -4.8% | 49,700 |
| 2021/12/03 | 4,320 | 4,470 | 4,310 | 4,440 | +120 | +2.8% | 34,100 |
| 2021/12/02 | 4,450 | 4,460 | 4,300 | 4,320 | -230 | -5.1% | 68,400 |
| 2021/12/01 | 4,550 | 4,665 | 4,400 | 4,550 | -70 | -1.5% | 52,400 |
| 2021/11/30 | 4,825 | 4,825 | 4,620 | 4,620 | -185 | -3.9% | 55,600 |
| 2021/11/29 | 4,930 | 4,930 | 4,800 | 4,805 | -195 | -3.9% | 35,500 |
| 2021/11/26 | 4,930 | 5,000 | 4,800 | 5,000 | +55 | +1.1% | 55,300 |
| 2021/11/25 | 4,810 | 4,950 | 4,770 | 4,945 | +130 | +2.7% | 48,500 |
| 2021/11/24 | 4,900 | 4,910 | 4,740 | 4,815 | -75 | -1.5% | 73,100 |
| 2021/11/22 | 4,850 | 4,890 | 4,750 | 4,890 | +20 | +0.4% | 65,500 |
| 2021/11/19 | 5,000 | 5,020 | 4,760 | 4,870 | -150 | -3% | 174,600 |
| 2021/11/18 | 5,300 | 5,300 | 5,000 | 5,020 | -290 | -5.5% | 127,300 |
| 2021/11/17 | 5,600 | 5,650 | 5,300 | 5,310 | -60 | -1.1% | 198,900 |
| 2021/11/16 | 5,450 | 5,750 | 5,350 | 5,370 | -80 | -1.5% | 136,200 |
| 2021/11/15 | 5,350 | 5,470 | 5,330 | 5,450 | +150 | +2.8% | 27,200 |
| 2021/11/12 | 5,400 | 5,450 | 5,250 | 5,300 | -100 | -1.9% | 59,400 |
| 2021/11/11 | 5,510 | 5,600 | 5,400 | 5,400 | -200 | -3.6% | 36,400 |
801～
850
件表示中 / 1071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 | 89,200円 | +0.3% | -89.4% | 0.00% | 762.39倍 | 1.75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 | 28,800円 | -4.8% | +5.4% | 3.47% | 7.76倍 | 0.45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 |
| テクノＨＲ | 37,100円 | +2.8% | -47.3% | 3.23% | 8.33倍 | 0.47倍 |
|
２１年４月事業会社移行。映像・ＩＴはレンズ技術の応用、ロボティクスはＦＡ強い。買収積極的 |
| ジオマテック | 81,400円 | +12.9% | - | 0.00% | 18.40倍 | 0.74倍 |
|
成膜加工の専業大手。ガラス基板上の加工に強み。液晶用基板、タッチパネル用が主要製品 |
| ミナトＨＤ | 92,200円 | +20.9% | -45.7% | 1.52% | 14.08倍 | 1.16倍 |
|
産業用メモリー、デバイスプログラマー、デジタル関連機器が柱。Ｍ＆Ａで事業規模拡大 |
市場注目の銘柄
チャート関連のコラム
