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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,700 | 1,700 | 1,665 | 1,672 | -28 | -1.6% | 5,000 |
| 2023/11/22 | 1,648 | 1,700 | 1,620 | 1,700 | +52 | +3.2% | 6,700 |
| 2023/11/21 | 1,603 | 1,648 | 1,600 | 1,648 | +47 | +2.9% | 7,700 |
| 2023/11/20 | 1,577 | 1,610 | 1,573 | 1,601 | +23 | +1.5% | 6,300 |
| 2023/11/17 | 1,598 | 1,598 | 1,570 | 1,578 | -1 | -0.1% | 2,700 |
| 2023/11/16 | 1,570 | 1,599 | 1,570 | 1,579 | -1 | -0.1% | 3,300 |
| 2023/11/15 | 1,600 | 1,600 | 1,577 | 1,580 | -14 | -0.9% | 8,100 |
| 2023/11/14 | 1,566 | 1,594 | 1,551 | 1,594 | +28 | +1.8% | 7,500 |
| 2023/11/13 | 1,481 | 1,598 | 1,472 | 1,566 | -155 | -9% | 31,000 |
| 2023/11/10 | 1,762 | 1,770 | 1,700 | 1,721 | -42 | -2.4% | 9,500 |
| 2023/11/09 | 1,800 | 1,800 | 1,763 | 1,763 | -36 | -2% | 2,700 |
| 2023/11/08 | 1,727 | 1,800 | 1,727 | 1,799 | +73 | +4.2% | 10,600 |
| 2023/11/07 | 1,727 | 1,759 | 1,709 | 1,726 | -9 | -0.5% | 5,700 |
| 2023/11/06 | 1,768 | 1,787 | 1,728 | 1,735 | +4 | +0.2% | 10,000 |
| 2023/11/02 | 1,744 | 1,753 | 1,725 | 1,731 | +27 | +1.6% | 5,400 |
| 2023/11/01 | 1,690 | 1,710 | 1,682 | 1,704 | +14 | +0.8% | 3,800 |
| 2023/10/31 | 1,685 | 1,764 | 1,656 | 1,690 | +8 | +0.5% | 16,300 |
| 2023/10/30 | 1,665 | 1,687 | 1,651 | 1,682 | +17 | +1% | 3,700 |
| 2023/10/27 | 1,690 | 1,690 | 1,664 | 1,665 | -25 | -1.5% | 1,300 |
| 2023/10/26 | 1,699 | 1,707 | 1,674 | 1,690 | +1 | +0.1% | 4,900 |
| 2023/10/25 | 1,692 | 1,724 | 1,661 | 1,689 | -38 | -2.2% | 6,400 |
| 2023/10/24 | 1,731 | 1,738 | 1,665 | 1,727 | -5 | -0.3% | 7,900 |
| 2023/10/23 | 1,701 | 1,732 | 1,679 | 1,732 | +31 | +1.8% | 6,900 |
| 2023/10/20 | 1,646 | 1,706 | 1,646 | 1,701 | +35 | +2.1% | 6,500 |
| 2023/10/19 | 1,622 | 1,667 | 1,622 | 1,666 | +35 | +2.1% | 5,900 |
| 2023/10/18 | 1,613 | 1,632 | 1,601 | 1,631 | +26 | +1.6% | 3,500 |
| 2023/10/17 | 1,616 | 1,620 | 1,605 | 1,605 | -11 | -0.7% | 6,800 |
| 2023/10/16 | 1,672 | 1,672 | 1,615 | 1,616 | -28 | -1.7% | 8,700 |
| 2023/10/13 | 1,625 | 1,655 | 1,625 | 1,644 | +10 | +0.6% | 2,800 |
| 2023/10/12 | 1,660 | 1,660 | 1,625 | 1,634 | -20 | -1.2% | 2,400 |
| 2023/10/11 | 1,706 | 1,707 | 1,641 | 1,654 | -46 | -2.7% | 4,600 |
| 2023/10/10 | 1,690 | 1,705 | 1,667 | 1,700 | +18 | +1.1% | 7,200 |
| 2023/10/06 | 1,625 | 1,682 | 1,625 | 1,682 | +60 | +3.7% | 4,200 |
| 2023/10/05 | 1,637 | 1,639 | 1,622 | 1,622 | ±0 | ±0% | 5,100 |
| 2023/10/04 | 1,622 | 1,643 | 1,618 | 1,622 | -19 | -1.2% | 7,700 |
| 2023/10/03 | 1,720 | 1,720 | 1,617 | 1,641 | -56 | -3.3% | 22,100 |
| 2023/10/02 | 1,750 | 1,750 | 1,691 | 1,697 | -67 | -3.8% | 10,700 |
| 2023/09/29 | 1,774 | 1,774 | 1,752 | 1,764 | -7 | -0.4% | 3,600 |
| 2023/09/28 | 1,746 | 1,785 | 1,729 | 1,771 | +44 | +2.5% | 7,500 |
| 2023/09/27 | 1,765 | 1,765 | 1,718 | 1,727 | -18 | -1% | 5,700 |
| 2023/09/26 | 1,724 | 1,755 | 1,724 | 1,745 | +5 | +0.3% | 2,400 |
| 2023/09/25 | 1,736 | 1,740 | 1,725 | 1,740 | +13 | +0.8% | 2,800 |
| 2023/09/22 | 1,720 | 1,730 | 1,720 | 1,727 | -3 | -0.2% | 2,900 |
| 2023/09/21 | 1,720 | 1,739 | 1,720 | 1,730 | +12 | +0.7% | 7,400 |
| 2023/09/20 | 1,730 | 1,730 | 1,715 | 1,718 | -13 | -0.8% | 5,000 |
| 2023/09/19 | 1,787 | 1,794 | 1,730 | 1,731 | -45 | -2.5% | 22,200 |
| 2023/09/15 | 1,786 | 1,789 | 1,772 | 1,776 | -9 | -0.5% | 6,500 |
| 2023/09/14 | 1,791 | 1,800 | 1,782 | 1,785 | -3 | -0.2% | 3,800 |
| 2023/09/13 | 1,780 | 1,788 | 1,776 | 1,788 | +8 | +0.4% | 2,000 |
| 2023/09/12 | 1,774 | 1,798 | 1,774 | 1,780 | +6 | +0.3% | 1,900 |
351～
400
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
