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 |
---|---|---|---|---|---|---|---|
2021/05/13 | 5,570 | 5,940 | 5,560 | 5,790 | +210 | +3.8% | 96,300 |
2021/05/12 | 6,170 | 6,200 | 5,550 | 5,580 | -600 | -9.7% | 199,100 |
2021/05/11 | 6,130 | 6,240 | 6,030 | 6,180 | -20 | -0.3% | 44,600 |
2021/05/10 | 6,220 | 6,370 | 6,150 | 6,200 | -20 | -0.3% | 30,800 |
2021/05/07 | 6,010 | 6,240 | 6,010 | 6,220 | +220 | +3.7% | 41,100 |
2021/05/06 | 6,100 | 6,200 | 6,000 | 6,000 | -140 | -2.3% | 27,500 |
2021/04/30 | 6,290 | 6,340 | 6,130 | 6,140 | -150 | -2.4% | 32,400 |
2021/04/28 | 6,370 | 6,450 | 6,290 | 6,290 | -80 | -1.3% | 30,000 |
2021/04/27 | 6,440 | 6,560 | 6,370 | 6,370 | -100 | -1.5% | 25,900 |
2021/04/26 | 6,370 | 6,550 | 6,350 | 6,470 | +150 | +2.4% | 33,900 |
2021/04/23 | 6,390 | 6,520 | 6,320 | 6,320 | -150 | -2.3% | 32,400 |
2021/04/22 | 6,400 | 6,500 | 6,310 | 6,470 | +140 | +2.2% | 36,500 |
2021/04/21 | 6,420 | 6,450 | 6,200 | 6,330 | -140 | -2.2% | 70,600 |
2021/04/20 | 6,600 | 6,620 | 6,460 | 6,470 | -140 | -2.1% | 39,100 |
2021/04/19 | 6,860 | 6,860 | 6,530 | 6,610 | -70 | -1% | 102,000 |
2021/04/16 | 6,300 | 6,690 | 6,300 | 6,680 | +350 | +5.5% | 82,900 |
2021/04/15 | 6,400 | 6,500 | 6,300 | 6,330 | -90 | -1.4% | 52,400 |
2021/04/14 | 6,510 | 6,590 | 6,420 | 6,420 | -90 | -1.4% | 33,800 |
2021/04/13 | 6,510 | 6,640 | 6,360 | 6,510 | +10 | +0.2% | 92,900 |
2021/04/12 | 6,700 | 6,700 | 6,500 | 6,500 | -260 | -3.8% | 74,700 |
2021/04/09 | 6,810 | 6,880 | 6,700 | 6,760 | -60 | -0.9% | 73,600 |
2021/04/08 | 6,830 | 6,930 | 6,780 | 6,820 | +10 | +0.1% | 45,000 |
2021/04/07 | 6,880 | 6,930 | 6,800 | 6,810 | -140 | -2% | 55,200 |
2021/04/06 | 7,100 | 7,100 | 6,800 | 6,950 | -60 | -0.9% | 80,200 |
2021/04/05 | 7,180 | 7,180 | 7,000 | 7,010 | -140 | -2% | 87,700 |
2021/04/02 | 7,120 | 7,330 | 7,030 | 7,150 | +100 | +1.4% | 136,900 |
2021/04/01 | 7,370 | 7,380 | 7,010 | 7,050 | -190 | -2.6% | 154,100 |
2021/03/31 | 7,150 | 7,320 | 7,100 | 7,240 | +90 | +1.3% | 130,800 |
2021/03/30 | 7,050 | 7,150 | 6,980 | 7,150 | +270 | +3.9% | 110,900 |
2021/03/29 | 6,940 | 7,150 | 6,810 | 6,880 | +40 | +0.6% | 161,000 |
2021/03/26 | 6,910 | 7,090 | 6,790 | 6,840 | +130 | +1.9% | 109,800 |
2021/03/25 | 6,710 | 6,840 | 6,470 | 6,710 | -130 | -1.9% | 116,900 |
2021/03/24 | 7,100 | 7,130 | 6,830 | 6,840 | -310 | -4.3% | 141,500 |
2021/03/23 | 6,820 | 7,200 | 6,810 | 7,150 | +430 | +6.4% | 296,600 |
2021/03/22 | 6,960 | 6,960 | 6,630 | 6,720 | -420 | -5.9% | 211,100 |
2021/03/19 | 7,260 | 7,350 | 7,100 | 7,140 | -240 | -3.3% | 195,100 |
2021/03/18 | 7,540 | 7,690 | 7,280 | 7,380 | +100 | +1.4% | 443,200 |
2021/03/17 | 6,730 | 7,390 | 6,730 | 7,280 | +580 | +8.7% | 864,800 |
2021/03/16 | 6,320 | 6,760 | 6,320 | 6,700 | +410 | +6.5% | 430,600 |
2021/03/15 | 6,410 | 6,480 | 6,210 | 6,290 | -100 | -1.6% | 235,400 |
2021/03/12 | 6,050 | 6,470 | 5,970 | 6,390 | +440 | +7.4% | 584,800 |
2021/03/11 | 6,070 | 6,190 | 5,900 | 5,950 | -220 | -3.6% | 423,700 |
2021/03/10 | 6,120 | 6,800 | 6,050 | 6,170 | +200 | +3.4% | 2,293,500 |
2021/03/09 | 5,600 | 6,080 | 5,470 | 5,970 | +520 | +9.5% | 580,900 |
2021/03/08 | 5,770 | 5,860 | 5,440 | 5,450 | -220 | -3.9% | 113,800 |
2021/03/05 | 5,800 | 5,800 | 5,260 | 5,670 | -120 | -2.1% | 209,300 |
2021/03/04 | 5,800 | 5,920 | 5,660 | 5,790 | -70 | -1.2% | 157,900 |
2021/03/03 | 6,160 | 6,300 | 5,810 | 5,860 | -270 | -4.4% | 207,000 |
2021/03/02 | 6,430 | 6,460 | 6,080 | 6,130 | -340 | -5.3% | 187,100 |
2021/03/01 | 6,350 | 6,500 | 6,050 | 6,470 | +200 | +3.2% | 154,500 |
751~
800
件表示中 / 848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 | 137,400円 | +1.5% | - | 0.00% | 116.24倍 | 2.73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 |
共和電 | 44,300円 | +5.4% | +6.9% | 3.72% | 13.41倍 | 0.69倍 |
|
ひずみゲージとその応用計測機器でシェア4割。衝突試験用など自動車向け強化。米国、中国も |
プラズマ | 137,100円 | -13.6% | -56.4% | 1.46% | 16.99倍 | 1.07倍 |
|
半導体・液晶製造関連のプラズマ用高周波電源装置大手。栃木子会社は研究機関・大学関連が主 |
ザイン | 93,800円 | +43.6% | +999.9% | 1.60% | 13.45倍 | 1.09倍 |
|
自社ブランド品を独自開発するファブレス半導体メーカー先駆。信号伝送用等の技術力に強み |
ニレコ | 148,500円 | +1.4% | -13.6% | 3.64% | 12.59倍 | 0.70倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
市場注目の銘柄
チャート関連のコラム