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 |
|---|---|---|---|---|---|---|---|
| 2024/05/23 | 1,339 | 1,341 | 1,331 | 1,331 | -2 | -0.2% | 5,000 |
| 2024/05/22 | 1,322 | 1,337 | 1,322 | 1,333 | +14 | +1.1% | 3,300 |
| 2024/05/21 | 1,301 | 1,323 | 1,301 | 1,319 | +15 | +1.2% | 6,900 |
| 2024/05/20 | 1,284 | 1,307 | 1,284 | 1,304 | +12 | +0.9% | 5,000 |
| 2024/05/17 | 1,276 | 1,296 | 1,266 | 1,292 | +26 | +2.1% | 8,100 |
| 2024/05/16 | 1,279 | 1,279 | 1,258 | 1,266 | -2 | -0.2% | 5,700 |
| 2024/05/15 | 1,267 | 1,270 | 1,253 | 1,268 | +13 | +1% | 2,500 |
| 2024/05/14 | 1,251 | 1,267 | 1,251 | 1,255 | +13 | +1% | 4,200 |
| 2024/05/13 | 1,270 | 1,279 | 1,240 | 1,242 | -27 | -2.1% | 7,800 |
| 2024/05/10 | 1,277 | 1,280 | 1,269 | 1,269 | -8 | -0.6% | 2,600 |
| 2024/05/09 | 1,265 | 1,280 | 1,265 | 1,277 | +6 | +0.5% | 2,800 |
| 2024/05/08 | 1,278 | 1,283 | 1,271 | 1,271 | -3 | -0.2% | 4,400 |
| 2024/05/07 | 1,268 | 1,289 | 1,249 | 1,274 | +40 | +3.2% | 6,500 |
| 2024/05/02 | 1,250 | 1,251 | 1,234 | 1,234 | +1 | +0.1% | 3,100 |
| 2024/05/01 | 1,229 | 1,250 | 1,221 | 1,233 | +4 | +0.3% | 4,600 |
| 2024/04/30 | 1,238 | 1,238 | 1,223 | 1,229 | +13 | +1.1% | 2,300 |
| 2024/04/26 | 1,217 | 1,239 | 1,209 | 1,216 | -4 | -0.3% | 6,200 |
| 2024/04/25 | 1,256 | 1,267 | 1,220 | 1,220 | -25 | -2% | 7,200 |
| 2024/04/24 | 1,237 | 1,250 | 1,235 | 1,245 | +25 | +2% | 3,800 |
| 2024/04/23 | 1,215 | 1,220 | 1,210 | 1,220 | +8 | +0.7% | 5,200 |
| 2024/04/22 | 1,213 | 1,226 | 1,206 | 1,212 | -1 | -0.1% | 5,100 |
| 2024/04/19 | 1,238 | 1,238 | 1,213 | 1,213 | -25 | -2% | 9,100 |
| 2024/04/18 | 1,237 | 1,247 | 1,234 | 1,238 | +3 | +0.2% | 3,900 |
| 2024/04/17 | 1,253 | 1,255 | 1,235 | 1,235 | -17 | -1.4% | 11,600 |
| 2024/04/16 | 1,275 | 1,275 | 1,252 | 1,252 | -13 | -1% | 14,100 |
| 2024/04/15 | 1,268 | 1,268 | 1,265 | 1,265 | -3 | -0.2% | 4,700 |
| 2024/04/12 | 1,269 | 1,277 | 1,268 | 1,268 | -6 | -0.5% | 2,100 |
| 2024/04/11 | 1,271 | 1,278 | 1,269 | 1,274 | -9 | -0.7% | 2,400 |
| 2024/04/10 | 1,280 | 1,284 | 1,276 | 1,283 | +4 | +0.3% | 2,500 |
| 2024/04/09 | 1,268 | 1,284 | 1,268 | 1,279 | +10 | +0.8% | 2,600 |
| 2024/04/08 | 1,274 | 1,278 | 1,269 | 1,269 | -2 | -0.2% | 2,600 |
| 2024/04/05 | 1,271 | 1,280 | 1,268 | 1,271 | -3 | -0.2% | 6,200 |
| 2024/04/04 | 1,291 | 1,291 | 1,270 | 1,274 | ±0 | ±0% | 6,900 |
| 2024/04/03 | 1,270 | 1,281 | 1,262 | 1,274 | +3 | +0.2% | 5,400 |
| 2024/04/02 | 1,277 | 1,279 | 1,271 | 1,271 | -7 | -0.5% | 6,100 |
| 2024/04/01 | 1,295 | 1,295 | 1,271 | 1,278 | +3 | +0.2% | 4,100 |
| 2024/03/29 | 1,281 | 1,298 | 1,270 | 1,275 | -6 | -0.5% | 11,300 |
| 2024/03/28 | 1,280 | 1,300 | 1,280 | 1,281 | -12 | -0.9% | 6,000 |
| 2024/03/27 | 1,308 | 1,308 | 1,290 | 1,293 | -15 | -1.1% | 5,200 |
| 2024/03/26 | 1,310 | 1,314 | 1,294 | 1,308 | +3 | +0.2% | 5,600 |
| 2024/03/25 | 1,322 | 1,323 | 1,300 | 1,305 | -23 | -1.7% | 5,600 |
| 2024/03/22 | 1,300 | 1,330 | 1,300 | 1,328 | +28 | +2.2% | 5,700 |
| 2024/03/21 | 1,300 | 1,314 | 1,300 | 1,300 | +4 | +0.3% | 4,000 |
| 2024/03/19 | 1,299 | 1,321 | 1,295 | 1,296 | -3 | -0.2% | 6,600 |
| 2024/03/18 | 1,311 | 1,338 | 1,295 | 1,299 | -11 | -0.8% | 12,500 |
| 2024/03/15 | 1,301 | 1,310 | 1,291 | 1,310 | +9 | +0.7% | 5,100 |
| 2024/03/14 | 1,300 | 1,302 | 1,300 | 1,301 | +1 | +0.1% | 5,900 |
| 2024/03/13 | 1,305 | 1,324 | 1,288 | 1,300 | -5 | -0.4% | 7,600 |
| 2024/03/12 | 1,305 | 1,313 | 1,290 | 1,305 | +2 | +0.2% | 15,800 |
| 2024/03/11 | 1,330 | 1,330 | 1,303 | 1,303 | -27 | -2% | 5,000 |
301～
350
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
