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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 6,110 | 6,190 | 6,040 | 6,060 | +30 | +0.5% | 31,500 |
| 2021/08/26 | 6,090 | 6,150 | 6,000 | 6,030 | -40 | -0.7% | 32,100 |
| 2021/08/25 | 5,900 | 6,090 | 5,810 | 6,070 | +160 | +2.7% | 52,400 |
| 2021/08/24 | 5,900 | 5,950 | 5,790 | 5,910 | +210 | +3.7% | 40,900 |
| 2021/08/23 | 5,430 | 5,700 | 5,430 | 5,700 | +250 | +4.6% | 35,400 |
| 2021/08/20 | 5,460 | 5,560 | 5,370 | 5,450 | +80 | +1.5% | 30,600 |
| 2021/08/19 | 5,500 | 5,550 | 5,370 | 5,370 | -120 | -2.2% | 23,900 |
| 2021/08/18 | 5,400 | 5,680 | 5,400 | 5,490 | +70 | +1.3% | 36,700 |
| 2021/08/17 | 5,640 | 5,890 | 5,410 | 5,420 | -280 | -4.9% | 40,200 |
| 2021/08/16 | 5,710 | 5,710 | 5,440 | 5,700 | -80 | -1.4% | 73,100 |
| 2021/08/13 | 6,000 | 6,050 | 5,770 | 5,780 | -300 | -4.9% | 72,400 |
| 2021/08/12 | 6,180 | 6,390 | 6,020 | 6,080 | +50 | +0.8% | 171,100 |
| 2021/08/11 | 5,820 | 6,090 | 5,630 | 6,030 | +310 | +5.4% | 145,900 |
| 2021/08/10 | 5,100 | 5,770 | 5,100 | 5,720 | +240 | +4.4% | 142,800 |
| 2021/08/06 | 5,120 | 5,590 | 5,090 | 5,480 | +410 | +8.1% | 114,000 |
| 2021/08/05 | 5,070 | 5,180 | 5,010 | 5,070 | -20 | -0.4% | 43,500 |
| 2021/08/04 | 5,190 | 5,210 | 5,090 | 5,090 | -140 | -2.7% | 28,400 |
| 2021/08/03 | 5,240 | 5,300 | 5,170 | 5,230 | -110 | -2.1% | 18,700 |
| 2021/08/02 | 5,120 | 5,350 | 5,060 | 5,340 | +190 | +3.7% | 55,200 |
| 2021/07/30 | 5,400 | 5,420 | 5,120 | 5,150 | -280 | -5.2% | 106,500 |
| 2021/07/29 | 5,470 | 5,490 | 5,380 | 5,430 | -20 | -0.4% | 32,100 |
| 2021/07/28 | 5,500 | 5,530 | 5,410 | 5,450 | -100 | -1.8% | 49,900 |
| 2021/07/27 | 5,570 | 5,670 | 5,520 | 5,550 | -50 | -0.9% | 42,800 |
| 2021/07/26 | 5,740 | 5,780 | 5,600 | 5,600 | -140 | -2.4% | 48,200 |
| 2021/07/21 | 5,750 | 5,880 | 5,720 | 5,740 | ±0 | ±0% | 38,300 |
| 2021/07/20 | 5,760 | 5,850 | 5,740 | 5,740 | -110 | -1.9% | 46,400 |
| 2021/07/19 | 5,910 | 5,960 | 5,850 | 5,850 | -130 | -2.2% | 47,900 |
| 2021/07/16 | 5,960 | 6,020 | 5,920 | 5,980 | -10 | -0.2% | 29,200 |
| 2021/07/15 | 6,000 | 6,030 | 5,960 | 5,990 | -30 | -0.5% | 33,900 |
| 2021/07/14 | 6,030 | 6,070 | 6,000 | 6,020 | -30 | -0.5% | 36,100 |
| 2021/07/13 | 6,090 | 6,100 | 6,040 | 6,050 | -40 | -0.7% | 23,400 |
| 2021/07/12 | 6,170 | 6,170 | 6,080 | 6,090 | -10 | -0.2% | 15,200 |
| 2021/07/09 | 6,000 | 6,170 | 5,950 | 6,100 | +50 | +0.8% | 56,300 |
| 2021/07/08 | 6,030 | 6,090 | 6,020 | 6,050 | +30 | +0.5% | 28,800 |
| 2021/07/07 | 6,070 | 6,100 | 6,010 | 6,020 | -70 | -1.1% | 27,000 |
| 2021/07/06 | 6,100 | 6,120 | 6,070 | 6,090 | ±0 | ±0% | 12,700 |
| 2021/07/05 | 6,090 | 6,120 | 6,060 | 6,090 | -10 | -0.2% | 15,000 |
| 2021/07/02 | 6,120 | 6,130 | 6,030 | 6,100 | -60 | -1% | 56,400 |
| 2021/07/01 | 6,330 | 6,330 | 6,110 | 6,160 | -140 | -2.2% | 42,400 |
| 2021/06/30 | 6,340 | 6,380 | 6,260 | 6,300 | -10 | -0.2% | 46,100 |
| 2021/06/29 | 6,340 | 6,340 | 6,210 | 6,310 | -40 | -0.6% | 38,100 |
| 2021/06/28 | 6,190 | 6,350 | 6,160 | 6,350 | +160 | +2.6% | 48,900 |
| 2021/06/25 | 6,150 | 6,220 | 6,100 | 6,190 | +40 | +0.7% | 24,300 |
| 2021/06/24 | 6,120 | 6,240 | 6,090 | 6,150 | +90 | +1.5% | 57,600 |
| 2021/06/23 | 6,140 | 6,140 | 6,020 | 6,060 | -60 | -1% | 29,000 |
| 2021/06/22 | 6,060 | 6,120 | 6,030 | 6,120 | +140 | +2.3% | 39,400 |
| 2021/06/21 | 6,000 | 6,090 | 5,970 | 5,980 | -120 | -2% | 69,800 |
| 2021/06/18 | 6,140 | 6,170 | 6,070 | 6,100 | -20 | -0.3% | 46,100 |
| 2021/06/17 | 6,150 | 6,290 | 6,080 | 6,120 | -80 | -1.3% | 82,100 |
| 2021/06/16 | 6,290 | 6,310 | 6,150 | 6,200 | -100 | -1.6% | 67,200 |
901～
950
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
