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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 5,230 | 5,710 | 5,050 | 5,600 | -230 | -3.9% | 212,500 |
| 2021/11/09 | 5,790 | 5,910 | 5,710 | 5,830 | +120 | +2.1% | 55,300 |
| 2021/11/08 | 5,920 | 6,300 | 5,660 | 5,710 | -130 | -2.2% | 127,000 |
| 2021/11/05 | 6,040 | 6,080 | 5,810 | 5,840 | -250 | -4.1% | 52,800 |
| 2021/11/04 | 6,000 | 6,140 | 5,980 | 6,090 | +170 | +2.9% | 48,400 |
| 2021/11/02 | 5,880 | 5,970 | 5,850 | 5,920 | +40 | +0.7% | 18,000 |
| 2021/11/01 | 5,970 | 5,970 | 5,850 | 5,880 | -10 | -0.2% | 11,800 |
| 2021/10/29 | 5,950 | 5,960 | 5,830 | 5,890 | -60 | -1% | 16,100 |
| 2021/10/28 | 5,850 | 5,980 | 5,850 | 5,950 | +100 | +1.7% | 14,700 |
| 2021/10/27 | 5,980 | 5,980 | 5,850 | 5,850 | -110 | -1.8% | 20,400 |
| 2021/10/26 | 5,930 | 6,020 | 5,850 | 5,960 | +110 | +1.9% | 34,100 |
| 2021/10/25 | 5,700 | 5,870 | 5,690 | 5,850 | +150 | +2.6% | 26,200 |
| 2021/10/22 | 5,530 | 5,710 | 5,500 | 5,700 | +170 | +3.1% | 38,100 |
| 2021/10/21 | 5,530 | 5,560 | 5,490 | 5,530 | ±0 | ±0% | 16,900 |
| 2021/10/20 | 5,520 | 5,600 | 5,520 | 5,530 | +20 | +0.4% | 9,500 |
| 2021/10/19 | 5,540 | 5,600 | 5,510 | 5,510 | -80 | -1.4% | 16,300 |
| 2021/10/18 | 5,640 | 5,640 | 5,560 | 5,590 | -50 | -0.9% | 7,900 |
| 2021/10/15 | 5,510 | 5,660 | 5,480 | 5,640 | +90 | +1.6% | 14,100 |
| 2021/10/14 | 5,580 | 5,580 | 5,430 | 5,550 | +60 | +1.1% | 11,700 |
| 2021/10/13 | 5,570 | 5,620 | 5,450 | 5,490 | -70 | -1.3% | 22,300 |
| 2021/10/12 | 5,720 | 5,720 | 5,540 | 5,560 | -120 | -2.1% | 14,400 |
| 2021/10/11 | 5,620 | 5,730 | 5,620 | 5,680 | +50 | +0.9% | 6,700 |
| 2021/10/08 | 5,550 | 5,690 | 5,550 | 5,630 | +120 | +2.2% | 32,100 |
| 2021/10/07 | 5,520 | 5,620 | 5,500 | 5,510 | ±0 | ±0% | 15,400 |
| 2021/10/06 | 5,620 | 5,710 | 5,500 | 5,510 | -70 | -1.3% | 18,000 |
| 2021/10/05 | 5,630 | 5,670 | 5,490 | 5,580 | -150 | -2.6% | 32,900 |
| 2021/10/04 | 5,900 | 5,910 | 5,680 | 5,730 | -70 | -1.2% | 27,300 |
| 2021/10/01 | 5,880 | 5,880 | 5,760 | 5,800 | -80 | -1.4% | 15,800 |
| 2021/09/30 | 5,820 | 5,900 | 5,780 | 5,880 | +80 | +1.4% | 14,700 |
| 2021/09/29 | 5,740 | 5,880 | 5,730 | 5,800 | ±0 | ±0% | 15,400 |
| 2021/09/28 | 5,910 | 5,910 | 5,750 | 5,800 | -110 | -1.9% | 18,600 |
| 2021/09/27 | 5,860 | 5,930 | 5,830 | 5,910 | +90 | +1.5% | 13,000 |
| 2021/09/24 | 5,860 | 5,970 | 5,820 | 5,820 | +30 | +0.5% | 20,200 |
| 2021/09/22 | 5,860 | 5,890 | 5,750 | 5,790 | -100 | -1.7% | 25,600 |
| 2021/09/21 | 5,750 | 5,930 | 5,750 | 5,890 | -60 | -1% | 31,700 |
| 2021/09/17 | 5,820 | 6,010 | 5,800 | 5,950 | +60 | +1% | 41,400 |
| 2021/09/16 | 6,120 | 6,140 | 5,890 | 5,890 | -210 | -3.4% | 59,000 |
| 2021/09/15 | 6,150 | 6,200 | 6,070 | 6,100 | -80 | -1.3% | 36,400 |
| 2021/09/14 | 6,120 | 6,530 | 6,120 | 6,180 | +90 | +1.5% | 139,600 |
| 2021/09/13 | 6,210 | 6,220 | 6,090 | 6,090 | -90 | -1.5% | 22,700 |
| 2021/09/10 | 6,160 | 6,210 | 6,140 | 6,180 | +40 | +0.7% | 22,600 |
| 2021/09/09 | 6,310 | 6,330 | 6,100 | 6,140 | -140 | -2.2% | 42,100 |
| 2021/09/08 | 6,300 | 6,320 | 6,210 | 6,280 | +50 | +0.8% | 40,700 |
| 2021/09/07 | 6,170 | 6,230 | 6,110 | 6,230 | +120 | +2% | 27,800 |
| 2021/09/06 | 6,100 | 6,180 | 6,080 | 6,110 | +30 | +0.5% | 20,200 |
| 2021/09/03 | 6,050 | 6,200 | 6,020 | 6,080 | +70 | +1.2% | 29,700 |
| 2021/09/02 | 6,160 | 6,160 | 6,000 | 6,010 | -130 | -2.1% | 29,000 |
| 2021/09/01 | 6,270 | 6,300 | 6,130 | 6,140 | -120 | -1.9% | 33,600 |
| 2021/08/31 | 6,340 | 6,340 | 6,180 | 6,260 | -10 | -0.2% | 27,400 |
| 2021/08/30 | 6,230 | 6,310 | 6,160 | 6,270 | +210 | +3.5% | 54,200 |
851～
900
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
