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 |
|---|---|---|---|---|---|---|---|
| 2024/03/11 | 1,330 | 1,330 | 1,303 | 1,303 | -27 | -2% | 5,000 |
| 2024/03/08 | 1,320 | 1,353 | 1,320 | 1,330 | -11 | -0.8% | 6,500 |
| 2024/03/07 | 1,351 | 1,363 | 1,341 | 1,341 | -10 | -0.7% | 4,500 |
| 2024/03/06 | 1,321 | 1,354 | 1,321 | 1,351 | +30 | +2.3% | 6,000 |
| 2024/03/05 | 1,370 | 1,370 | 1,317 | 1,321 | -42 | -3.1% | 10,600 |
| 2024/03/04 | 1,390 | 1,399 | 1,362 | 1,363 | -22 | -1.6% | 6,900 |
| 2024/03/01 | 1,444 | 1,462 | 1,376 | 1,385 | -64 | -4.4% | 10,200 |
| 2024/02/29 | 1,475 | 1,479 | 1,436 | 1,449 | -16 | -1.1% | 8,800 |
| 2024/02/28 | 1,443 | 1,468 | 1,435 | 1,465 | +22 | +1.5% | 11,300 |
| 2024/02/27 | 1,380 | 1,450 | 1,380 | 1,443 | +63 | +4.6% | 25,600 |
| 2024/02/26 | 1,396 | 1,396 | 1,361 | 1,380 | ±0 | ±0% | 10,400 |
| 2024/02/22 | 1,416 | 1,416 | 1,373 | 1,380 | -22 | -1.6% | 7,200 |
| 2024/02/21 | 1,420 | 1,420 | 1,386 | 1,402 | -6 | -0.4% | 13,100 |
| 2024/02/20 | 1,361 | 1,425 | 1,361 | 1,408 | +36 | +2.6% | 24,700 |
| 2024/02/19 | 1,321 | 1,387 | 1,296 | 1,372 | +80 | +6.2% | 15,000 |
| 2024/02/16 | 1,288 | 1,294 | 1,266 | 1,292 | +26 | +2.1% | 11,400 |
| 2024/02/15 | 1,337 | 1,337 | 1,265 | 1,266 | -86 | -6.4% | 26,200 |
| 2024/02/14 | 1,398 | 1,398 | 1,340 | 1,352 | -18 | -1.3% | 10,100 |
| 2024/02/13 | 1,374 | 1,420 | 1,362 | 1,370 | +20 | +1.5% | 27,400 |
| 2024/02/09 | 1,333 | 1,350 | 1,333 | 1,350 | +17 | +1.3% | 4,400 |
| 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 |
351～
400
件表示中 / 1141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 | 28,700円 | -12.8% | -8.9% | 3.48% | 8.45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 | 185,300円 | +4.3% | +39.0% | 1.51% | 18.80倍 | 3.31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 | 106,500円 | +4.2% | +92.3% | 3.76% | - | 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
