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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 970 | 974 | 968 | 968 | -3 | -0.3% | 5,600 |
| 2024/11/29 | 973 | 977 | 970 | 971 | -2 | -0.2% | 4,400 |
| 2024/11/28 | 981 | 981 | 973 | 973 | -2 | -0.2% | 2,300 |
| 2024/11/27 | 978 | 983 | 975 | 975 | -3 | -0.3% | 2,100 |
| 2024/11/26 | 977 | 979 | 977 | 978 | -1 | -0.1% | 1,900 |
| 2024/11/25 | 977 | 980 | 977 | 979 | -4 | -0.4% | 3,600 |
| 2024/11/22 | 983 | 984 | 978 | 983 | +1 | +0.1% | 2,500 |
| 2024/11/21 | 985 | 985 | 978 | 982 | -3 | -0.3% | 5,500 |
| 2024/11/20 | 989 | 990 | 985 | 985 | -4 | -0.4% | 2,000 |
| 2024/11/19 | 987 | 992 | 987 | 989 | +8 | +0.8% | 1,500 |
| 2024/11/18 | 993 | 993 | 981 | 981 | -12 | -1.2% | 2,900 |
| 2024/11/15 | 982 | 993 | 982 | 993 | +10 | +1% | 7,400 |
| 2024/11/14 | 984 | 989 | 983 | 983 | -2 | -0.2% | 3,000 |
| 2024/11/13 | 991 | 994 | 984 | 985 | -6 | -0.6% | 2,400 |
| 2024/11/12 | 984 | 991 | 984 | 991 | +7 | +0.7% | 4,500 |
| 2024/11/11 | 983 | 985 | 982 | 984 | +2 | +0.2% | 2,800 |
| 2024/11/08 | 967 | 990 | 937 | 982 | -18 | -1.8% | 19,000 |
| 2024/11/07 | 980 | 1,000 | 979 | 1,000 | +21 | +2.1% | 6,200 |
| 2024/11/06 | 984 | 989 | 979 | 979 | -1 | -0.1% | 9,700 |
| 2024/11/05 | 987 | 989 | 980 | 980 | -9 | -0.9% | 9,700 |
| 2024/11/01 | 986 | 990 | 981 | 989 | +3 | +0.3% | 3,000 |
| 2024/10/31 | 987 | 995 | 986 | 986 | -8 | -0.8% | 4,100 |
| 2024/10/30 | 991 | 996 | 988 | 994 | +3 | +0.3% | 5,800 |
| 2024/10/29 | 995 | 999 | 990 | 991 | ±0 | ±0% | 5,500 |
| 2024/10/28 | 992 | 997 | 989 | 991 | -5 | -0.5% | 4,200 |
| 2024/10/25 | 999 | 999 | 993 | 996 | +1 | +0.1% | 1,500 |
| 2024/10/24 | 995 | 999 | 995 | 995 | -2 | -0.2% | 3,700 |
| 2024/10/23 | 994 | 998 | 994 | 997 | +2 | +0.2% | 2,400 |
| 2024/10/22 | 998 | 1,000 | 995 | 995 | -4 | -0.4% | 2,700 |
| 2024/10/21 | 999 | 1,000 | 999 | 999 | -2 | -0.2% | 2,700 |
| 2024/10/18 | 999 | 1,001 | 998 | 1,001 | +1 | +0.1% | 2,300 |
| 2024/10/17 | 1,002 | 1,002 | 998 | 1,000 | +2 | +0.2% | 3,500 |
| 2024/10/16 | 1,000 | 1,000 | 996 | 998 | +1 | +0.1% | 1,400 |
| 2024/10/15 | 1,000 | 1,000 | 997 | 997 | -3 | -0.3% | 5,300 |
| 2024/10/11 | 1,000 | 1,002 | 1,000 | 1,000 | ±0 | ±0% | 1,700 |
| 2024/10/10 | 1,000 | 1,002 | 1,000 | 1,000 | -1 | -0.1% | 1,600 |
| 2024/10/09 | 1,000 | 1,002 | 1,000 | 1,001 | +1 | +0.1% | 1,600 |
| 2024/10/08 | 999 | 1,003 | 999 | 1,000 | +1 | +0.1% | 2,400 |
| 2024/10/07 | 1,005 | 1,005 | 996 | 999 | -7 | -0.7% | 3,100 |
| 2024/10/04 | 1,005 | 1,007 | 1,000 | 1,006 | +7 | +0.7% | 1,200 |
| 2024/10/03 | 1,008 | 1,009 | 999 | 999 | -3 | -0.3% | 2,500 |
| 2024/10/02 | 1,001 | 1,006 | 1,001 | 1,002 | -4 | -0.4% | 2,000 |
| 2024/10/01 | 1,000 | 1,010 | 1,000 | 1,006 | +6 | +0.6% | 1,800 |
| 2024/09/30 | 997 | 1,002 | 997 | 1,000 | -1 | -0.1% | 5,000 |
| 2024/09/27 | 998 | 1,006 | 996 | 1,001 | +3 | +0.3% | 3,200 |
| 2024/09/26 | 998 | 1,000 | 993 | 998 | ±0 | ±0% | 4,400 |
| 2024/09/25 | 1,000 | 1,000 | 991 | 998 | ±0 | ±0% | 8,100 |
| 2024/09/24 | 999 | 1,000 | 998 | 998 | -1 | -0.1% | 3,500 |
| 2024/09/20 | 1,002 | 1,004 | 998 | 999 | -4 | -0.4% | 5,400 |
| 2024/09/19 | 999 | 1,003 | 997 | 1,003 | +6 | +0.6% | 3,300 |
101～
150
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
