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 |
|---|---|---|---|---|---|---|---|
| 2023/12/22 | 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 |
| 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 |
401～
450
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
