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 |
|---|---|---|---|---|---|---|---|
| 2021/09/27 | 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 |
| 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 |
951～
1000
件表示中 / 1140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 | 28,600円 | -12.8% | -8.9% | 3.50% | 8.42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 | 182,400円 | +4.3% | +39.0% | 1.54% | 18.50倍 | 3.26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 | 105,600円 | +4.2% | +92.3% | 3.79% | - | 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
