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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 999 | 1,004 | 997 | 997 | ±0 | ±0% | 3,300 |
| 2024/09/17 | 1,007 | 1,008 | 990 | 997 | -6 | -0.6% | 5,800 |
| 2024/09/13 | 1,004 | 1,004 | 1,001 | 1,003 | -1 | -0.1% | 2,000 |
| 2024/09/12 | 1,004 | 1,004 | 1,004 | 1,004 | +1 | +0.1% | 600 |
| 2024/09/11 | 1,007 | 1,007 | 995 | 1,003 | +1 | +0.1% | 5,900 |
| 2024/09/10 | 1,000 | 1,007 | 1,000 | 1,002 | +1 | +0.1% | 2,200 |
| 2024/09/09 | 1,000 | 1,005 | 997 | 1,001 | +1 | +0.1% | 8,400 |
| 2024/09/06 | 1,014 | 1,014 | 1,000 | 1,000 | -9 | -0.9% | 7,100 |
| 2024/09/05 | 1,006 | 1,010 | 1,004 | 1,009 | +3 | +0.3% | 2,900 |
| 2024/09/04 | 1,003 | 1,009 | 1,002 | 1,006 | -1 | -0.1% | 6,800 |
| 2024/09/03 | 1,002 | 1,007 | 1,002 | 1,007 | +5 | +0.5% | 2,900 |
| 2024/09/02 | 1,009 | 1,009 | 1,002 | 1,002 | +1 | +0.1% | 2,200 |
| 2024/08/30 | 1,001 | 1,010 | 1,001 | 1,001 | -2 | -0.2% | 5,500 |
| 2024/08/29 | 1,004 | 1,009 | 1,000 | 1,003 | -1 | -0.1% | 6,800 |
| 2024/08/28 | 1,005 | 1,009 | 1,001 | 1,004 | -3 | -0.3% | 13,200 |
| 2024/08/27 | 1,010 | 1,015 | 1,002 | 1,007 | -3 | -0.3% | 8,900 |
| 2024/08/26 | 1,010 | 1,020 | 1,006 | 1,010 | +4 | +0.4% | 12,600 |
| 2024/08/23 | 1,039 | 1,040 | 1,006 | 1,006 | -26 | -2.5% | 15,800 |
| 2024/08/22 | 1,040 | 1,041 | 1,021 | 1,032 | -12 | -1.1% | 8,600 |
| 2024/08/21 | 1,045 | 1,047 | 1,040 | 1,044 | -6 | -0.6% | 1,900 |
| 2024/08/20 | 1,050 | 1,058 | 1,046 | 1,050 | ±0 | ±0% | 4,300 |
| 2024/08/19 | 1,084 | 1,084 | 1,048 | 1,050 | -32 | -3% | 8,200 |
| 2024/08/16 | 1,082 | 1,084 | 1,071 | 1,082 | +7 | +0.7% | 2,800 |
| 2024/08/15 | 1,089 | 1,089 | 1,070 | 1,075 | +7 | +0.7% | 1,900 |
| 2024/08/14 | 1,069 | 1,079 | 1,060 | 1,068 | -1 | -0.1% | 800 |
| 2024/08/13 | 1,099 | 1,099 | 1,062 | 1,069 | -14 | -1.3% | 2,600 |
| 2024/08/09 | 1,085 | 1,095 | 1,050 | 1,083 | +28 | +2.7% | 6,500 |
| 2024/08/08 | 1,039 | 1,055 | 1,030 | 1,055 | +5 | +0.5% | 10,300 |
| 2024/08/07 | 1,061 | 1,093 | 1,050 | 1,050 | -11 | -1% | 12,200 |
| 2024/08/06 | 980 | 1,070 | 980 | 1,061 | +78 | +7.9% | 16,300 |
| 2024/08/05 | 1,050 | 1,105 | 980 | 983 | -156 | -13.7% | 23,800 |
| 2024/08/02 | 1,209 | 1,209 | 1,087 | 1,139 | -69 | -5.7% | 25,100 |
| 2024/08/01 | 1,209 | 1,220 | 1,200 | 1,208 | -1 | -0.1% | 9,500 |
| 2024/07/31 | 1,210 | 1,216 | 1,209 | 1,209 | -2 | -0.2% | 1,900 |
| 2024/07/30 | 1,216 | 1,220 | 1,211 | 1,211 | -5 | -0.4% | 1,500 |
| 2024/07/29 | 1,220 | 1,220 | 1,215 | 1,216 | -4 | -0.3% | 700 |
| 2024/07/26 | 1,210 | 1,229 | 1,205 | 1,220 | +9 | +0.7% | 3,500 |
| 2024/07/25 | 1,201 | 1,220 | 1,201 | 1,211 | +2 | +0.2% | 6,400 |
| 2024/07/24 | 1,215 | 1,219 | 1,209 | 1,209 | -6 | -0.5% | 3,900 |
| 2024/07/23 | 1,211 | 1,230 | 1,201 | 1,215 | -5 | -0.4% | 13,500 |
| 2024/07/22 | 1,220 | 1,230 | 1,219 | 1,220 | -14 | -1.1% | 3,700 |
| 2024/07/19 | 1,233 | 1,242 | 1,233 | 1,234 | +1 | +0.1% | 4,700 |
| 2024/07/18 | 1,232 | 1,234 | 1,222 | 1,233 | -1 | -0.1% | 2,700 |
| 2024/07/17 | 1,226 | 1,234 | 1,221 | 1,234 | +1 | +0.1% | 3,700 |
| 2024/07/16 | 1,238 | 1,238 | 1,225 | 1,233 | -4 | -0.3% | 5,000 |
| 2024/07/12 | 1,228 | 1,237 | 1,224 | 1,237 | +17 | +1.4% | 3,100 |
| 2024/07/11 | 1,228 | 1,230 | 1,213 | 1,220 | +8 | +0.7% | 3,700 |
| 2024/07/10 | 1,210 | 1,220 | 1,208 | 1,212 | -8 | -0.7% | 9,300 |
| 2024/07/09 | 1,221 | 1,222 | 1,218 | 1,220 | ±0 | ±0% | 2,300 |
| 2024/07/08 | 1,223 | 1,238 | 1,220 | 1,220 | -10 | -0.8% | 3,700 |
151～
200
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
