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 |
|---|---|---|---|---|---|---|---|
| 2021/03/08 | 5,770 | 5,860 | 5,440 | 5,450 | -220 | -3.9% | 113,800 |
| 2021/03/05 | 5,800 | 5,800 | 5,260 | 5,670 | -120 | -2.1% | 209,300 |
| 2021/03/04 | 5,800 | 5,920 | 5,660 | 5,790 | -70 | -1.2% | 157,900 |
| 2021/03/03 | 6,160 | 6,300 | 5,810 | 5,860 | -270 | -4.4% | 207,000 |
| 2021/03/02 | 6,430 | 6,460 | 6,080 | 6,130 | -340 | -5.3% | 187,100 |
| 2021/03/01 | 6,350 | 6,500 | 6,050 | 6,470 | +200 | +3.2% | 154,500 |
| 2021/02/26 | 6,350 | 6,410 | 6,230 | 6,270 | -290 | -4.4% | 198,200 |
| 2021/02/25 | 6,600 | 6,790 | 6,490 | 6,560 | +80 | +1.2% | 135,600 |
| 2021/02/24 | 6,600 | 6,790 | 6,380 | 6,480 | -220 | -3.3% | 337,600 |
| 2021/02/22 | 7,130 | 7,290 | 6,700 | 6,700 | -200 | -2.9% | 333,800 |
| 2021/02/19 | 6,580 | 7,140 | 6,560 | 6,900 | +280 | +4.2% | 577,900 |
| 2021/02/18 | 6,980 | 7,240 | 6,550 | 6,620 | -480 | -6.8% | 408,700 |
| 2021/02/17 | 7,360 | 7,570 | 7,100 | 7,100 | -380 | -5.1% | 269,200 |
| 2021/02/16 | 7,500 | 7,720 | 7,310 | 7,480 | -70 | -0.9% | 489,900 |
| 2021/02/15 | 7,880 | 8,100 | 7,510 | 7,550 | -610 | -7.5% | 608,900 |
| 2021/02/12 | 8,210 | 8,400 | 8,040 | 8,160 | -130 | -1.6% | 330,700 |
| 2021/02/10 | 8,450 | 8,770 | 8,260 | 8,290 | -300 | -3.5% | 391,400 |
| 2021/02/09 | 8,310 | 8,730 | 7,980 | 8,590 | +190 | +2.3% | 816,300 |
| 2021/02/08 | 8,590 | 8,650 | 8,320 | 8,400 | -300 | -3.4% | 312,400 |
| 2021/02/05 | 8,720 | 8,920 | 8,430 | 8,700 | -110 | -1.2% | 807,300 |
| 2021/02/04 | 9,130 | 9,130 | 8,680 | 8,810 | -290 | -3.2% | 710,600 |
| 2021/02/03 | 9,320 | 9,440 | 8,870 | 9,100 | -70 | -0.8% | 912,500 |
| 2021/02/02 | 9,080 | 9,410 | 8,960 | 9,170 | +330 | +3.7% | 1,668,500 |
| 2021/02/01 | 8,030 | 9,040 | 7,910 | 8,840 | +590 | +7.2% | 2,824,500 |
| 2021/01/29 | 9,010 | 9,210 | 7,630 | 8,250 | -630 | -7.1% | 2,283,400 |
| 2021/01/28 | 9,420 | 9,570 | 8,850 | 8,880 | -920 | -9.4% | 1,394,100 |
| 2021/01/27 | 10,220 | 10,300 | 9,410 | 9,800 | -590 | -5.7% | 2,143,700 |
| 2021/01/26 | 10,480 | 10,610 | 9,930 | 10,390 | +190 | +1.9% | 2,404,700 |
| 2021/01/25 | 9,960 | 10,240 | 9,700 | 10,200 | +500 | +5.2% | 2,948,600 |
| 2021/01/22 | 9,810 | 10,330 | 8,930 | 9,700 | -330 | -3.3% | 6,177,400 |
| 2021/01/21 | 9,280 | 10,040 | 9,280 | 10,030 | +900 | +9.9% | 3,934,000 |
| 2021/01/20 | 8,220 | 9,290 | 8,130 | 9,130 | +820 | +9.9% | 6,982,000 |
| 2021/01/19 | 7,330 | 8,550 | 7,300 | 8,310 | +1,260 | +17.9% | 3,663,900 |
| 2021/01/18 | 6,990 | 7,540 | 6,610 | 7,050 | +160 | +2.3% | 4,080,500 |
| 2021/01/15 | 5,990 | 6,890 | 5,920 | 6,890 | +1,000 | +17% | 3,181,500 |
| 2021/01/14 | 6,200 | 6,220 | 5,780 | 5,890 | -280 | -4.5% | 809,100 |
| 2021/01/13 | 5,850 | 6,390 | 5,690 | 6,170 | +420 | +7.3% | 1,910,000 |
| 2021/01/12 | 5,520 | 5,780 | 5,420 | 5,750 | +170 | +3% | 332,500 |
| 2021/01/08 | 5,610 | 5,830 | 5,490 | 5,580 | -80 | -1.4% | 516,600 |
| 2021/01/07 | 5,780 | 6,190 | 5,510 | 5,660 | +180 | +3.3% | 2,972,900 |
| 2021/01/06 | 4,930 | 5,480 | 4,855 | 5,480 | +705 | +14.8% | 1,448,000 |
| 2021/01/05 | 4,600 | 5,330 | 4,555 | 4,775 | +60 | +1.3% | 1,007,500 |
| 2021/01/04 | 4,900 | 4,900 | 4,620 | 4,715 | -185 | -3.8% | 374,800 |
| 2020/12/30 | 4,680 | 4,900 | 4,640 | 4,900 | +235 | +5% | 440,200 |
| 2020/12/29 | 4,700 | 4,920 | 4,580 | 4,665 | -100 | -2.1% | 420,900 |
| 2020/12/28 | 4,915 | 4,915 | 4,600 | 4,765 | -210 | -4.2% | 524,400 |
| 2020/12/25 | 5,240 | 5,470 | 4,855 | 4,975 | -225 | -4.3% | 957,200 |
| 2020/12/24 | 5,300 | 5,680 | 5,100 | 5,200 | +10 | +0.2% | 1,754,700 |
| 2020/12/23 | 5,720 | 5,730 | 4,940 | 5,190 | -260 | -4.8% | 2,560,100 |
| 2020/12/22 | 5,950 | 6,240 | 5,280 | 5,450 | -800 | -12.8% | 3,965,400 |
1051～
1100
件表示中 / 1104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 | 89,000円 | +0.3% | -89.4% | 0.00% | 760.68倍 | 1.74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 |
| ジオマテック | 91,900円 | -3.4% | -49.5% | 0.00% | 42.02倍 | 0.80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 |
| シライ電子 | 55,300円 | -8.0% | -38.3% | 5.79% | 6.35倍 | 0.83倍 |
|
プリント配線板中堅。両面、低多層のリジッド配線板が主体。国内外の同業に外観検査機販売も |
| テクノＨＲ | 35,800円 | +4.7% | +171.4% | 3.63% | 10.72倍 | 0.48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 |
| 星和電 | 56,100円 | +3.1% | -3.7% | 3.21% | 5.83倍 | 0.42倍 |
|
プラント向け防爆照明首位。道路表示装置で官公需強い。ノイズ対策品や配線保護機材も育成 |
市場注目の銘柄
チャート関連のコラム
