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 |
|---|---|---|---|---|---|---|---|
| 2022/02/24 | 2,781 | 2,781 | 2,651 | 2,656 | -140 | -5% | 29,600 |
| 2022/02/22 | 2,930 | 2,930 | 2,794 | 2,796 | -134 | -4.6% | 36,400 |
| 2022/02/21 | 2,999 | 2,999 | 2,926 | 2,930 | -69 | -2.3% | 21,000 |
| 2022/02/18 | 2,990 | 3,020 | 2,965 | 2,999 | +2 | +0.1% | 13,900 |
| 2022/02/17 | 3,080 | 3,080 | 2,995 | 2,997 | -13 | -0.4% | 17,800 |
| 2022/02/16 | 3,010 | 3,045 | 2,990 | 3,010 | +19 | +0.6% | 17,000 |
| 2022/02/15 | 3,110 | 3,110 | 2,977 | 2,991 | -119 | -3.8% | 44,000 |
| 2022/02/14 | 3,050 | 3,210 | 3,040 | 3,110 | -210 | -6.3% | 55,100 |
| 2022/02/10 | 3,285 | 3,360 | 3,280 | 3,320 | +75 | +2.3% | 23,200 |
| 2022/02/09 | 3,200 | 3,245 | 3,140 | 3,245 | +85 | +2.7% | 10,100 |
| 2022/02/08 | 3,230 | 3,270 | 3,160 | 3,160 | -60 | -1.9% | 8,100 |
| 2022/02/07 | 3,305 | 3,305 | 3,155 | 3,220 | -35 | -1.1% | 9,800 |
| 2022/02/04 | 3,205 | 3,260 | 3,170 | 3,255 | +5 | +0.2% | 11,100 |
| 2022/02/03 | 3,280 | 3,280 | 3,180 | 3,250 | -25 | -0.8% | 17,700 |
| 2022/02/02 | 3,300 | 3,335 | 3,225 | 3,275 | +10 | +0.3% | 13,600 |
| 2022/02/01 | 3,300 | 3,385 | 3,240 | 3,265 | +70 | +2.2% | 23,900 |
| 2022/01/31 | 3,070 | 3,270 | 3,070 | 3,195 | +125 | +4.1% | 37,400 |
| 2022/01/28 | 3,090 | 3,110 | 2,994 | 3,070 | +65 | +2.2% | 25,900 |
| 2022/01/27 | 3,250 | 3,250 | 2,979 | 3,005 | -180 | -5.7% | 55,400 |
| 2022/01/26 | 3,150 | 3,225 | 3,095 | 3,185 | +35 | +1.1% | 38,000 |
| 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 |
851～
900
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
