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 |
|---|---|---|---|---|---|---|---|
| 2021/12/29 | 4,240 | 4,330 | 4,180 | 4,195 | -35 | -0.8% | 41,100 |
| 2021/12/28 | 4,375 | 4,445 | 4,205 | 4,230 | -110 | -2.5% | 65,400 |
| 2021/12/27 | 4,750 | 4,750 | 4,330 | 4,340 | -280 | -6.1% | 67,200 |
| 2021/12/24 | 4,740 | 4,950 | 4,555 | 4,620 | -60 | -1.3% | 109,400 |
| 2021/12/23 | 4,500 | 4,840 | 4,450 | 4,680 | +260 | +5.9% | 131,700 |
| 2021/12/22 | 4,235 | 4,460 | 4,235 | 4,420 | +200 | +4.7% | 82,400 |
| 2021/12/21 | 4,135 | 4,255 | 4,080 | 4,220 | +120 | +2.9% | 55,100 |
| 2021/12/20 | 4,200 | 4,430 | 4,070 | 4,100 | +150 | +3.8% | 211,400 |
| 2021/12/17 | 4,020 | 4,065 | 3,945 | 3,950 | -135 | -3.3% | 45,600 |
| 2021/12/16 | 4,000 | 4,090 | 3,950 | 4,085 | +65 | +1.6% | 65,600 |
| 2021/12/15 | 4,055 | 4,085 | 3,970 | 4,020 | -80 | -2% | 65,700 |
| 2021/12/14 | 4,140 | 4,190 | 4,065 | 4,100 | -100 | -2.4% | 29,300 |
| 2021/12/13 | 4,135 | 4,200 | 4,055 | 4,200 | +70 | +1.7% | 55,000 |
| 2021/12/10 | 4,175 | 4,250 | 4,080 | 4,130 | -70 | -1.7% | 58,000 |
| 2021/12/09 | 4,230 | 4,290 | 4,175 | 4,200 | -30 | -0.7% | 32,300 |
| 2021/12/08 | 4,315 | 4,320 | 4,180 | 4,230 | -70 | -1.6% | 47,600 |
| 2021/12/07 | 4,295 | 4,340 | 4,150 | 4,300 | +75 | +1.8% | 60,400 |
| 2021/12/06 | 4,580 | 4,590 | 4,215 | 4,225 | -215 | -4.8% | 49,700 |
| 2021/12/03 | 4,320 | 4,470 | 4,310 | 4,440 | +120 | +2.8% | 34,100 |
| 2021/12/02 | 4,450 | 4,460 | 4,300 | 4,320 | -230 | -5.1% | 68,400 |
| 2021/12/01 | 4,550 | 4,665 | 4,400 | 4,550 | -70 | -1.5% | 52,400 |
| 2021/11/30 | 4,825 | 4,825 | 4,620 | 4,620 | -185 | -3.9% | 55,600 |
| 2021/11/29 | 4,930 | 4,930 | 4,800 | 4,805 | -195 | -3.9% | 35,500 |
| 2021/11/26 | 4,930 | 5,000 | 4,800 | 5,000 | +55 | +1.1% | 55,300 |
| 2021/11/25 | 4,810 | 4,950 | 4,770 | 4,945 | +130 | +2.7% | 48,500 |
| 2021/11/24 | 4,900 | 4,910 | 4,740 | 4,815 | -75 | -1.5% | 73,100 |
| 2021/11/22 | 4,850 | 4,890 | 4,750 | 4,890 | +20 | +0.4% | 65,500 |
| 2021/11/19 | 5,000 | 5,020 | 4,760 | 4,870 | -150 | -3% | 174,600 |
| 2021/11/18 | 5,300 | 5,300 | 5,000 | 5,020 | -290 | -5.5% | 127,300 |
| 2021/11/17 | 5,600 | 5,650 | 5,300 | 5,310 | -60 | -1.1% | 198,900 |
| 2021/11/16 | 5,450 | 5,750 | 5,350 | 5,370 | -80 | -1.5% | 136,200 |
| 2021/11/15 | 5,350 | 5,470 | 5,330 | 5,450 | +150 | +2.8% | 27,200 |
| 2021/11/12 | 5,400 | 5,450 | 5,250 | 5,300 | -100 | -1.9% | 59,400 |
| 2021/11/11 | 5,510 | 5,600 | 5,400 | 5,400 | -200 | -3.6% | 36,400 |
| 2021/11/10 | 5,230 | 5,710 | 5,050 | 5,600 | -230 | -3.9% | 212,500 |
| 2021/11/09 | 5,790 | 5,910 | 5,710 | 5,830 | +120 | +2.1% | 55,300 |
| 2021/11/08 | 5,920 | 6,300 | 5,660 | 5,710 | -130 | -2.2% | 127,000 |
| 2021/11/05 | 6,040 | 6,080 | 5,810 | 5,840 | -250 | -4.1% | 52,800 |
| 2021/11/04 | 6,000 | 6,140 | 5,980 | 6,090 | +170 | +2.9% | 48,400 |
| 2021/11/02 | 5,880 | 5,970 | 5,850 | 5,920 | +40 | +0.7% | 18,000 |
| 2021/11/01 | 5,970 | 5,970 | 5,850 | 5,880 | -10 | -0.2% | 11,800 |
| 2021/10/29 | 5,950 | 5,960 | 5,830 | 5,890 | -60 | -1% | 16,100 |
| 2021/10/28 | 5,850 | 5,980 | 5,850 | 5,950 | +100 | +1.7% | 14,700 |
| 2021/10/27 | 5,980 | 5,980 | 5,850 | 5,850 | -110 | -1.8% | 20,400 |
| 2021/10/26 | 5,930 | 6,020 | 5,850 | 5,960 | +110 | +1.9% | 34,100 |
| 2021/10/25 | 5,700 | 5,870 | 5,690 | 5,850 | +150 | +2.6% | 26,200 |
| 2021/10/22 | 5,530 | 5,710 | 5,500 | 5,700 | +170 | +3.1% | 38,100 |
| 2021/10/21 | 5,530 | 5,560 | 5,490 | 5,530 | ±0 | ±0% | 16,900 |
| 2021/10/20 | 5,520 | 5,600 | 5,520 | 5,530 | +20 | +0.4% | 9,500 |
| 2021/10/19 | 5,540 | 5,600 | 5,510 | 5,510 | -80 | -1.4% | 16,300 |
801～
850
件表示中 / 1055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 | 81,800円 | +0.3% | -89.4% | 0.00% | 693.22倍 | 1.59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 |
| エヌエフＨＤ | 102,000円 | +1.1% | +7.4% | 3.14% | 19.89倍 | 0.57倍 |
|
ＮＦ制御技術やアナログ技術に強み。独自開発の電子計測器、応用機器で高シェア。中国展開も |
| ＵＭＣエレ | 24,800円 | -4.8% | +5.4% | 4.03% | 6.68倍 | 0.39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 | 102,100円 | +2.8% | +209.5% | 3.92% | - | 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 |
| テクノＨＲ | 32,300円 | +2.8% | -47.3% | 3.72% | 7.26倍 | 0.41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 |
市場注目の銘柄
チャート関連のコラム
