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 |
|---|---|---|---|---|---|---|---|
| 2021/10/18 | 5,640 | 5,640 | 5,560 | 5,590 | -50 | -0.9% | 7,900 |
| 2021/10/15 | 5,510 | 5,660 | 5,480 | 5,640 | +90 | +1.6% | 14,100 |
| 2021/10/14 | 5,580 | 5,580 | 5,430 | 5,550 | +60 | +1.1% | 11,700 |
| 2021/10/13 | 5,570 | 5,620 | 5,450 | 5,490 | -70 | -1.3% | 22,300 |
| 2021/10/12 | 5,720 | 5,720 | 5,540 | 5,560 | -120 | -2.1% | 14,400 |
| 2021/10/11 | 5,620 | 5,730 | 5,620 | 5,680 | +50 | +0.9% | 6,700 |
| 2021/10/08 | 5,550 | 5,690 | 5,550 | 5,630 | +120 | +2.2% | 32,100 |
| 2021/10/07 | 5,520 | 5,620 | 5,500 | 5,510 | ±0 | ±0% | 15,400 |
| 2021/10/06 | 5,620 | 5,710 | 5,500 | 5,510 | -70 | -1.3% | 18,000 |
| 2021/10/05 | 5,630 | 5,670 | 5,490 | 5,580 | -150 | -2.6% | 32,900 |
| 2021/10/04 | 5,900 | 5,910 | 5,680 | 5,730 | -70 | -1.2% | 27,300 |
| 2021/10/01 | 5,880 | 5,880 | 5,760 | 5,800 | -80 | -1.4% | 15,800 |
| 2021/09/30 | 5,820 | 5,900 | 5,780 | 5,880 | +80 | +1.4% | 14,700 |
| 2021/09/29 | 5,740 | 5,880 | 5,730 | 5,800 | ±0 | ±0% | 15,400 |
| 2021/09/28 | 5,910 | 5,910 | 5,750 | 5,800 | -110 | -1.9% | 18,600 |
| 2021/09/27 | 5,860 | 5,930 | 5,830 | 5,910 | +90 | +1.5% | 13,000 |
| 2021/09/24 | 5,860 | 5,970 | 5,820 | 5,820 | +30 | +0.5% | 20,200 |
| 2021/09/22 | 5,860 | 5,890 | 5,750 | 5,790 | -100 | -1.7% | 25,600 |
| 2021/09/21 | 5,750 | 5,930 | 5,750 | 5,890 | -60 | -1% | 31,700 |
| 2021/09/17 | 5,820 | 6,010 | 5,800 | 5,950 | +60 | +1% | 41,400 |
| 2021/09/16 | 6,120 | 6,140 | 5,890 | 5,890 | -210 | -3.4% | 59,000 |
| 2021/09/15 | 6,150 | 6,200 | 6,070 | 6,100 | -80 | -1.3% | 36,400 |
| 2021/09/14 | 6,120 | 6,530 | 6,120 | 6,180 | +90 | +1.5% | 139,600 |
| 2021/09/13 | 6,210 | 6,220 | 6,090 | 6,090 | -90 | -1.5% | 22,700 |
| 2021/09/10 | 6,160 | 6,210 | 6,140 | 6,180 | +40 | +0.7% | 22,600 |
| 2021/09/09 | 6,310 | 6,330 | 6,100 | 6,140 | -140 | -2.2% | 42,100 |
| 2021/09/08 | 6,300 | 6,320 | 6,210 | 6,280 | +50 | +0.8% | 40,700 |
| 2021/09/07 | 6,170 | 6,230 | 6,110 | 6,230 | +120 | +2% | 27,800 |
| 2021/09/06 | 6,100 | 6,180 | 6,080 | 6,110 | +30 | +0.5% | 20,200 |
| 2021/09/03 | 6,050 | 6,200 | 6,020 | 6,080 | +70 | +1.2% | 29,700 |
| 2021/09/02 | 6,160 | 6,160 | 6,000 | 6,010 | -130 | -2.1% | 29,000 |
| 2021/09/01 | 6,270 | 6,300 | 6,130 | 6,140 | -120 | -1.9% | 33,600 |
| 2021/08/31 | 6,340 | 6,340 | 6,180 | 6,260 | -10 | -0.2% | 27,400 |
| 2021/08/30 | 6,230 | 6,310 | 6,160 | 6,270 | +210 | +3.5% | 54,200 |
| 2021/08/27 | 6,110 | 6,190 | 6,040 | 6,060 | +30 | +0.5% | 31,500 |
| 2021/08/26 | 6,090 | 6,150 | 6,000 | 6,030 | -40 | -0.7% | 32,100 |
| 2021/08/25 | 5,900 | 6,090 | 5,810 | 6,070 | +160 | +2.7% | 52,400 |
| 2021/08/24 | 5,900 | 5,950 | 5,790 | 5,910 | +210 | +3.7% | 40,900 |
| 2021/08/23 | 5,430 | 5,700 | 5,430 | 5,700 | +250 | +4.6% | 35,400 |
| 2021/08/20 | 5,460 | 5,560 | 5,370 | 5,450 | +80 | +1.5% | 30,600 |
| 2021/08/19 | 5,500 | 5,550 | 5,370 | 5,370 | -120 | -2.2% | 23,900 |
| 2021/08/18 | 5,400 | 5,680 | 5,400 | 5,490 | +70 | +1.3% | 36,700 |
| 2021/08/17 | 5,640 | 5,890 | 5,410 | 5,420 | -280 | -4.9% | 40,200 |
| 2021/08/16 | 5,710 | 5,710 | 5,440 | 5,700 | -80 | -1.4% | 73,100 |
| 2021/08/13 | 6,000 | 6,050 | 5,770 | 5,780 | -300 | -4.9% | 72,400 |
| 2021/08/12 | 6,180 | 6,390 | 6,020 | 6,080 | +50 | +0.8% | 171,100 |
| 2021/08/11 | 5,820 | 6,090 | 5,630 | 6,030 | +310 | +5.4% | 145,900 |
| 2021/08/10 | 5,100 | 5,770 | 5,100 | 5,720 | +240 | +4.4% | 142,800 |
| 2021/08/06 | 5,120 | 5,590 | 5,090 | 5,480 | +410 | +8.1% | 114,000 |
| 2021/08/05 | 5,070 | 5,180 | 5,010 | 5,070 | -20 | -0.4% | 43,500 |
851～
900
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
