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 |
|---|---|---|---|---|---|---|---|
| 2021/12/16 | 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 |
| 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 |
901～
950
件表示中 / 1146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 | 84,400円 | +0.3% | -89.4% | 0.00% | 721.36倍 | 1.80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 |
| ＨＰＣシステムス | 193,600円 | +10.4% | +8.7% | 1.65% | 16.74倍 | 3.09倍 |
|
科学技術用高性能コンピュータ（ＨＰＣ）を企業や大学へ納入。産業用コンピュータ（ＣＴＯ）も |
| ピクセラ | 6,500円 | - | - | 0.00% | - | 12.15倍 |
|
ＰＣ向けチューナーや回線事業者向けチューナーが柱。テレビ向け事業は大幅縮小。再建途上 |
| オリジン | 106,200円 | +4.2% | +92.3% | 3.77% | - | 0.24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 |
| ＡＳＴＩ | 202,900円 | -8.3% | -36.9% | 5.42% | 9.06倍 | 0.26倍 |
|
車載用電装品が主柱。産業用制御システムに注力。家電・通信用電子部品の実装技術に定評 |
市場注目の銘柄
チャート関連のコラム
