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 |
|---|---|---|---|---|---|---|---|
| 2024/08/02 | 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 |
| 2024/07/05 | 1,227 | 1,233 | 1,227 | 1,230 | -11 | -0.9% | 2,700 |
| 2024/07/04 | 1,244 | 1,244 | 1,220 | 1,241 | -3 | -0.2% | 8,800 |
| 2024/07/03 | 1,246 | 1,263 | 1,243 | 1,244 | +2 | +0.2% | 3,400 |
| 2024/07/02 | 1,248 | 1,252 | 1,242 | 1,242 | -7 | -0.6% | 4,100 |
| 2024/07/01 | 1,274 | 1,274 | 1,249 | 1,249 | -6 | -0.5% | 4,000 |
| 2024/06/28 | 1,267 | 1,272 | 1,255 | 1,255 | -15 | -1.2% | 2,900 |
| 2024/06/27 | 1,280 | 1,282 | 1,252 | 1,270 | -23 | -1.8% | 4,100 |
| 2024/06/26 | 1,275 | 1,293 | 1,275 | 1,293 | +18 | +1.4% | 3,700 |
| 2024/06/25 | 1,299 | 1,299 | 1,275 | 1,275 | -10 | -0.8% | 4,300 |
| 2024/06/24 | 1,297 | 1,298 | 1,275 | 1,285 | +4 | +0.3% | 3,100 |
| 2024/06/21 | 1,270 | 1,281 | 1,269 | 1,281 | +20 | +1.6% | 1,800 |
| 2024/06/20 | 1,270 | 1,270 | 1,251 | 1,261 | -8 | -0.6% | 2,400 |
| 2024/06/19 | 1,271 | 1,281 | 1,250 | 1,269 | -12 | -0.9% | 4,600 |
| 2024/06/18 | 1,301 | 1,303 | 1,280 | 1,281 | -24 | -1.8% | 3,400 |
| 2024/06/17 | 1,306 | 1,311 | 1,302 | 1,305 | -2 | -0.2% | 800 |
| 2024/06/14 | 1,281 | 1,331 | 1,281 | 1,307 | -23 | -1.7% | 3,600 |
| 2024/06/13 | 1,324 | 1,340 | 1,324 | 1,330 | -24 | -1.8% | 3,000 |
| 2024/06/12 | 1,358 | 1,368 | 1,338 | 1,354 | -11 | -0.8% | 1,400 |
| 2024/06/11 | 1,364 | 1,365 | 1,329 | 1,365 | +1 | +0.1% | 2,000 |
| 2024/06/10 | 1,360 | 1,365 | 1,326 | 1,364 | +14 | +1% | 2,300 |
| 2024/06/07 | 1,311 | 1,350 | 1,299 | 1,350 | +9 | +0.7% | 3,700 |
| 2024/06/06 | 1,350 | 1,363 | 1,332 | 1,341 | -33 | -2.4% | 1,800 |
| 2024/06/05 | 1,346 | 1,374 | 1,334 | 1,374 | ±0 | ±0% | 1,600 |
| 2024/06/04 | 1,332 | 1,376 | 1,332 | 1,374 | +36 | +2.7% | 2,000 |
| 2024/06/03 | 1,316 | 1,346 | 1,316 | 1,338 | -8 | -0.6% | 2,200 |
| 2024/05/31 | 1,333 | 1,347 | 1,326 | 1,346 | +20 | +1.5% | 2,200 |
| 2024/05/30 | 1,308 | 1,340 | 1,260 | 1,326 | -42 | -3.1% | 7,500 |
| 2024/05/29 | 1,400 | 1,400 | 1,355 | 1,368 | -31 | -2.2% | 4,400 |
| 2024/05/28 | 1,400 | 1,418 | 1,390 | 1,399 | +6 | +0.4% | 6,000 |
| 2024/05/27 | 1,380 | 1,393 | 1,360 | 1,393 | +43 | +3.2% | 6,200 |
| 2024/05/24 | 1,330 | 1,350 | 1,330 | 1,350 | +19 | +1.4% | 4,700 |
251～
300
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
