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 |
|---|---|---|---|---|---|---|---|
| 2022/06/09 | 3,400 | 3,500 | 3,390 | 3,490 | +110 | +3.3% | 17,900 |
| 2022/06/08 | 3,380 | 3,550 | 3,355 | 3,380 | +10 | +0.3% | 34,800 |
| 2022/06/07 | 3,270 | 3,400 | 3,250 | 3,370 | +150 | +4.7% | 45,200 |
| 2022/06/06 | 3,040 | 3,220 | 3,010 | 3,220 | +165 | +5.4% | 27,400 |
| 2022/06/03 | 2,979 | 3,090 | 2,978 | 3,055 | +116 | +3.9% | 24,800 |
| 2022/06/02 | 2,906 | 2,950 | 2,883 | 2,939 | -9 | -0.3% | 3,900 |
| 2022/06/01 | 2,935 | 2,990 | 2,890 | 2,948 | +13 | +0.4% | 9,100 |
| 2022/05/31 | 2,930 | 2,938 | 2,870 | 2,935 | +14 | +0.5% | 6,100 |
| 2022/05/30 | 2,835 | 2,930 | 2,829 | 2,921 | +88 | +3.1% | 13,500 |
| 2022/05/27 | 2,895 | 2,895 | 2,832 | 2,833 | +31 | +1.1% | 6,000 |
| 2022/05/26 | 2,780 | 2,899 | 2,780 | 2,802 | +22 | +0.8% | 17,600 |
| 2022/05/25 | 2,806 | 2,808 | 2,770 | 2,780 | -26 | -0.9% | 3,800 |
| 2022/05/24 | 2,845 | 2,845 | 2,803 | 2,806 | -39 | -1.4% | 5,200 |
| 2022/05/23 | 2,777 | 2,845 | 2,768 | 2,845 | +94 | +3.4% | 7,500 |
| 2022/05/20 | 2,769 | 2,785 | 2,721 | 2,751 | +13 | +0.5% | 5,800 |
| 2022/05/19 | 2,701 | 2,786 | 2,701 | 2,738 | -22 | -0.8% | 8,400 |
| 2022/05/18 | 2,753 | 2,815 | 2,750 | 2,760 | -3 | -0.1% | 10,300 |
| 2022/05/17 | 2,812 | 2,831 | 2,760 | 2,763 | -75 | -2.6% | 16,300 |
| 2022/05/16 | 3,100 | 3,110 | 2,838 | 2,838 | -123 | -4.2% | 35,500 |
| 2022/05/13 | 2,996 | 3,030 | 2,961 | 2,961 | -7 | -0.2% | 10,300 |
| 2022/05/12 | 2,995 | 3,000 | 2,960 | 2,968 | -72 | -2.4% | 9,000 |
| 2022/05/11 | 3,030 | 3,045 | 2,997 | 3,040 | +10 | +0.3% | 4,100 |
| 2022/05/10 | 3,005 | 3,030 | 2,998 | 3,030 | -10 | -0.3% | 8,500 |
| 2022/05/09 | 3,090 | 3,100 | 3,040 | 3,040 | -60 | -1.9% | 12,300 |
| 2022/05/06 | 3,185 | 3,185 | 3,090 | 3,100 | -55 | -1.7% | 8,800 |
| 2022/05/02 | 3,185 | 3,210 | 3,110 | 3,155 | -70 | -2.2% | 16,600 |
| 2022/04/28 | 3,300 | 3,305 | 3,200 | 3,225 | -50 | -1.5% | 5,100 |
| 2022/04/27 | 3,265 | 3,275 | 3,150 | 3,275 | -25 | -0.8% | 15,400 |
| 2022/04/26 | 3,100 | 3,315 | 3,100 | 3,300 | +220 | +7.1% | 31,600 |
| 2022/04/25 | 3,055 | 3,120 | 3,035 | 3,080 | -75 | -2.4% | 9,200 |
| 2022/04/22 | 3,065 | 3,160 | 3,020 | 3,155 | +90 | +2.9% | 16,900 |
| 2022/04/21 | 3,100 | 3,125 | 3,060 | 3,065 | -5 | -0.2% | 7,600 |
| 2022/04/20 | 3,120 | 3,160 | 3,070 | 3,070 | -5 | -0.2% | 12,700 |
| 2022/04/19 | 3,225 | 3,240 | 3,055 | 3,075 | -80 | -2.5% | 24,800 |
| 2022/04/18 | 3,130 | 3,190 | 3,125 | 3,155 | -25 | -0.8% | 3,900 |
| 2022/04/15 | 3,155 | 3,210 | 3,115 | 3,180 | ±0 | ±0% | 9,100 |
| 2022/04/14 | 3,285 | 3,285 | 3,170 | 3,180 | -55 | -1.7% | 7,700 |
| 2022/04/13 | 3,145 | 3,245 | 3,115 | 3,235 | +145 | +4.7% | 11,200 |
| 2022/04/12 | 3,100 | 3,130 | 3,060 | 3,090 | -20 | -0.6% | 8,900 |
| 2022/04/11 | 3,290 | 3,295 | 3,105 | 3,110 | -175 | -5.3% | 13,800 |
| 2022/04/08 | 3,235 | 3,295 | 3,200 | 3,285 | +120 | +3.8% | 10,500 |
| 2022/04/07 | 3,400 | 3,400 | 3,165 | 3,165 | -250 | -7.3% | 22,300 |
| 2022/04/06 | 3,550 | 3,550 | 3,350 | 3,415 | -165 | -4.6% | 42,100 |
| 2022/04/05 | 3,180 | 3,610 | 3,170 | 3,580 | +445 | +14.2% | 114,900 |
| 2022/04/04 | 2,990 | 3,150 | 2,990 | 3,135 | +140 | +4.7% | 22,400 |
| 2022/04/01 | 2,966 | 2,995 | 2,925 | 2,995 | +30 | +1% | 8,300 |
| 2022/03/31 | 3,035 | 3,035 | 2,951 | 2,965 | -75 | -2.5% | 11,700 |
| 2022/03/30 | 2,939 | 3,080 | 2,915 | 3,040 | +101 | +3.4% | 25,500 |
| 2022/03/29 | 2,900 | 2,942 | 2,845 | 2,939 | +89 | +3.1% | 13,600 |
| 2022/03/28 | 2,963 | 2,964 | 2,850 | 2,850 | -77 | -2.6% | 25,200 |
701～
750
件表示中 / 1061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 | 85,200円 | +0.3% | -89.4% | 0.00% | 722.03倍 | 1.66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 |
| テクノＨＲ | 36,200円 | +2.8% | -47.3% | 3.31% | 8.13倍 | 0.46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 |
| ＵＭＣエレ | 26,700円 | -4.8% | +5.4% | 3.75% | 7.19倍 | 0.42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 |
| オリジン | 103,200円 | +2.8% | +209.5% | 3.88% | - | 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 |
| ミナトＨＤ | 86,500円 | +20.9% | -45.7% | 1.62% | 13.21倍 | 1.09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
