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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,373 | 1,374 | 1,333 | 1,333 | -43 | -3.1% | 11,000 |
| 2024/02/07 | 1,395 | 1,395 | 1,376 | 1,376 | ±0 | ±0% | 4,600 |
| 2024/02/06 | 1,388 | 1,396 | 1,365 | 1,376 | +1 | +0.1% | 6,900 |
| 2024/02/05 | 1,337 | 1,385 | 1,328 | 1,375 | +49 | +3.7% | 11,800 |
| 2024/02/02 | 1,341 | 1,341 | 1,320 | 1,326 | -14 | -1% | 4,900 |
| 2024/02/01 | 1,348 | 1,348 | 1,332 | 1,340 | -5 | -0.4% | 3,600 |
| 2024/01/31 | 1,350 | 1,350 | 1,340 | 1,345 | -2 | -0.1% | 3,300 |
| 2024/01/30 | 1,333 | 1,347 | 1,330 | 1,347 | +14 | +1.1% | 4,500 |
| 2024/01/29 | 1,340 | 1,347 | 1,329 | 1,333 | -7 | -0.5% | 2,500 |
| 2024/01/26 | 1,338 | 1,341 | 1,328 | 1,340 | +2 | +0.1% | 2,700 |
| 2024/01/25 | 1,335 | 1,350 | 1,333 | 1,338 | -17 | -1.3% | 3,300 |
| 2024/01/24 | 1,361 | 1,361 | 1,332 | 1,355 | -5 | -0.4% | 3,000 |
| 2024/01/23 | 1,326 | 1,366 | 1,320 | 1,360 | +27 | +2% | 15,500 |
| 2024/01/22 | 1,336 | 1,343 | 1,327 | 1,333 | -3 | -0.2% | 14,700 |
| 2024/01/19 | 1,311 | 1,336 | 1,311 | 1,336 | +11 | +0.8% | 5,900 |
| 2024/01/18 | 1,344 | 1,344 | 1,325 | 1,325 | -6 | -0.5% | 2,400 |
| 2024/01/17 | 1,358 | 1,365 | 1,331 | 1,331 | -32 | -2.3% | 6,300 |
| 2024/01/16 | 1,354 | 1,389 | 1,354 | 1,363 | +6 | +0.4% | 6,100 |
| 2024/01/15 | 1,380 | 1,380 | 1,357 | 1,357 | -23 | -1.7% | 8,900 |
| 2024/01/12 | 1,376 | 1,390 | 1,373 | 1,380 | +3 | +0.2% | 6,600 |
| 2024/01/11 | 1,416 | 1,416 | 1,375 | 1,377 | -21 | -1.5% | 10,900 |
| 2024/01/10 | 1,419 | 1,422 | 1,380 | 1,398 | -2 | -0.1% | 17,100 |
| 2024/01/09 | 1,405 | 1,405 | 1,375 | 1,400 | +25 | +1.8% | 9,400 |
| 2024/01/05 | 1,350 | 1,420 | 1,350 | 1,375 | +28 | +2.1% | 18,200 |
| 2024/01/04 | 1,321 | 1,358 | 1,290 | 1,347 | +27 | +2% | 18,100 |
| 2023/12/29 | 1,350 | 1,360 | 1,315 | 1,320 | -15 | -1.1% | 12,200 |
| 2023/12/28 | 1,290 | 1,335 | 1,280 | 1,335 | +21 | +1.6% | 13,700 |
| 2023/12/27 | 1,287 | 1,314 | 1,252 | 1,314 | +27 | +2.1% | 32,900 |
| 2023/12/26 | 1,310 | 1,319 | 1,286 | 1,287 | -43 | -3.2% | 34,300 |
| 2023/12/25 | 1,358 | 1,368 | 1,330 | 1,330 | -49 | -3.6% | 23,700 |
| 2023/12/22 | 1,385 | 1,390 | 1,379 | 1,379 | -11 | -0.8% | 20,600 |
| 2023/12/21 | 1,400 | 1,402 | 1,390 | 1,390 | -19 | -1.3% | 16,400 |
| 2023/12/20 | 1,429 | 1,429 | 1,406 | 1,409 | -19 | -1.3% | 7,100 |
| 2023/12/19 | 1,401 | 1,428 | 1,400 | 1,428 | +25 | +1.8% | 8,600 |
| 2023/12/18 | 1,436 | 1,436 | 1,401 | 1,403 | -33 | -2.3% | 15,900 |
| 2023/12/15 | 1,452 | 1,452 | 1,436 | 1,436 | -18 | -1.2% | 11,000 |
| 2023/12/14 | 1,476 | 1,476 | 1,454 | 1,454 | -14 | -1% | 6,600 |
| 2023/12/13 | 1,475 | 1,482 | 1,468 | 1,468 | -15 | -1% | 8,300 |
| 2023/12/12 | 1,500 | 1,502 | 1,475 | 1,483 | -18 | -1.2% | 15,900 |
| 2023/12/11 | 1,512 | 1,520 | 1,501 | 1,501 | -15 | -1% | 8,600 |
| 2023/12/08 | 1,530 | 1,535 | 1,508 | 1,516 | -19 | -1.2% | 10,500 |
| 2023/12/07 | 1,551 | 1,553 | 1,533 | 1,535 | -21 | -1.3% | 7,300 |
| 2023/12/06 | 1,586 | 1,586 | 1,555 | 1,556 | -30 | -1.9% | 4,500 |
| 2023/12/05 | 1,552 | 1,596 | 1,551 | 1,586 | +29 | +1.9% | 4,700 |
| 2023/12/04 | 1,591 | 1,606 | 1,553 | 1,557 | -33 | -2.1% | 12,000 |
| 2023/12/01 | 1,624 | 1,624 | 1,588 | 1,590 | -45 | -2.8% | 7,000 |
| 2023/11/30 | 1,635 | 1,635 | 1,620 | 1,635 | +1 | +0.1% | 1,800 |
| 2023/11/29 | 1,631 | 1,646 | 1,624 | 1,634 | +11 | +0.7% | 3,200 |
| 2023/11/28 | 1,638 | 1,646 | 1,615 | 1,623 | -27 | -1.6% | 3,200 |
| 2023/11/27 | 1,672 | 1,681 | 1,637 | 1,650 | -22 | -1.3% | 5,600 |
301～
350
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
