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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 879 | 895 | 848 | 860 | -28 | -3.2% | 7,800 |
| 2025/04/03 | 906 | 913 | 884 | 888 | -18 | -2% | 5,500 |
| 2025/04/02 | 910 | 912 | 906 | 906 | -5 | -0.5% | 2,400 |
| 2025/04/01 | 911 | 912 | 911 | 911 | ±0 | ±0% | 1,200 |
| 2025/03/31 | 920 | 920 | 911 | 911 | -9 | -1% | 3,000 |
| 2025/03/28 | 931 | 934 | 920 | 920 | -5 | -0.5% | 2,100 |
| 2025/03/27 | 940 | 940 | 925 | 925 | ±0 | ±0% | 2,000 |
| 2025/03/26 | 927 | 930 | 925 | 925 | -6 | -0.6% | 1,200 |
| 2025/03/25 | 928 | 942 | 928 | 931 | ±0 | ±0% | 2,800 |
| 2025/03/24 | 921 | 931 | 921 | 931 | ±0 | ±0% | 6,300 |
| 2025/03/21 | 931 | 958 | 931 | 931 | ±0 | ±0% | 7,200 |
| 2025/03/19 | 918 | 935 | 917 | 931 | +13 | +1.4% | 6,500 |
| 2025/03/18 | 920 | 928 | 918 | 918 | +5 | +0.5% | 1,800 |
| 2025/03/17 | 917 | 922 | 913 | 913 | -4 | -0.4% | 1,700 |
| 2025/03/14 | 919 | 919 | 914 | 917 | +5 | +0.5% | 5,000 |
| 2025/03/13 | 907 | 915 | 907 | 912 | +12 | +1.3% | 1,400 |
| 2025/03/12 | 895 | 905 | 895 | 900 | +7 | +0.8% | 3,000 |
| 2025/03/11 | 901 | 904 | 885 | 893 | -13 | -1.4% | 5,200 |
| 2025/03/10 | 900 | 906 | 900 | 906 | +6 | +0.7% | 4,600 |
| 2025/03/07 | 902 | 915 | 900 | 900 | -14 | -1.5% | 3,200 |
| 2025/03/06 | 920 | 920 | 900 | 914 | +7 | +0.8% | 3,600 |
| 2025/03/05 | 915 | 915 | 902 | 907 | -8 | -0.9% | 3,000 |
| 2025/03/04 | 910 | 926 | 905 | 915 | -7 | -0.8% | 4,700 |
| 2025/03/03 | 916 | 925 | 916 | 922 | +3 | +0.3% | 1,900 |
| 2025/02/28 | 913 | 928 | 907 | 919 | +6 | +0.7% | 3,900 |
| 2025/02/27 | 946 | 946 | 913 | 913 | -12 | -1.3% | 3,700 |
| 2025/02/26 | 935 | 936 | 925 | 925 | -10 | -1.1% | 2,600 |
| 2025/02/25 | 940 | 952 | 935 | 935 | -1 | -0.1% | 3,100 |
| 2025/02/21 | 953 | 971 | 936 | 936 | -16 | -1.7% | 7,800 |
| 2025/02/20 | 939 | 963 | 939 | 952 | +22 | +2.4% | 12,600 |
| 2025/02/19 | 1,050 | 1,052 | 930 | 930 | -120 | -11.4% | 41,600 |
| 2025/02/18 | 1,074 | 1,074 | 1,030 | 1,050 | -24 | -2.2% | 11,700 |
| 2025/02/17 | 1,054 | 1,149 | 1,025 | 1,074 | +74 | +7.4% | 63,700 |
| 2025/02/14 | 925 | 1,038 | 895 | 1,000 | +66 | +7.1% | 55,900 |
| 2025/02/13 | 900 | 935 | 900 | 934 | +40 | +4.5% | 11,400 |
| 2025/02/12 | 897 | 904 | 891 | 894 | -3 | -0.3% | 1,800 |
| 2025/02/10 | 879 | 910 | 879 | 897 | +3 | +0.3% | 3,800 |
| 2025/02/07 | 891 | 894 | 883 | 894 | +1 | +0.1% | 2,100 |
| 2025/02/06 | 892 | 910 | 871 | 893 | -11 | -1.2% | 5,900 |
| 2025/02/05 | 900 | 910 | 883 | 904 | -2 | -0.2% | 4,600 |
| 2025/02/04 | 928 | 944 | 906 | 906 | -32 | -3.4% | 3,500 |
| 2025/02/03 | 970 | 970 | 911 | 938 | -34 | -3.5% | 8,000 |
| 2025/01/31 | 980 | 981 | 902 | 972 | -1 | -0.1% | 45,800 |
| 2025/01/30 | 825 | 973 | 825 | 973 | +148 | +17.9% | 73,800 |
| 2025/01/29 | 821 | 825 | 815 | 825 | +4 | +0.5% | 3,100 |
| 2025/01/28 | 824 | 827 | 820 | 821 | -3 | -0.4% | 1,900 |
| 2025/01/27 | 814 | 825 | 814 | 824 | +10 | +1.2% | 3,900 |
| 2025/01/24 | 820 | 824 | 808 | 814 | -6 | -0.7% | 10,000 |
| 2025/01/23 | 820 | 824 | 820 | 820 | -1 | -0.1% | 1,700 |
| 2025/01/22 | 820 | 825 | 820 | 821 | +1 | +0.1% | 4,000 |
1～
50
件表示中 / 1052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 | 86,000円 | +0.3% | -89.4% | 0.00% | 728.81倍 | 1.67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 | 26,000円 | -4.8% | +5.4% | 3.85% | 7.00倍 | 0.41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 | 34,700円 | +2.8% | -47.3% | 3.46% | 7.79倍 | 0.44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 |
| オリジン | 104,500円 | +2.8% | +209.5% | 3.83% | - | 0.23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 |
| 星和電 | 49,400円 | +3.1% | -3.7% | 3.64% | 5.13倍 | 0.37倍 |
|
プラント向け防爆照明首位。道路表示装置で官公需強い。ノイズ対策品や配線保護機材も育成 |
市場注目の銘柄
チャート関連のコラム
