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 |
|---|---|---|---|---|---|---|---|
| 2021/07/30 | 5,400 | 5,420 | 5,120 | 5,150 | -280 | -5.2% | 106,500 |
| 2021/07/29 | 5,470 | 5,490 | 5,380 | 5,430 | -20 | -0.4% | 32,100 |
| 2021/07/28 | 5,500 | 5,530 | 5,410 | 5,450 | -100 | -1.8% | 49,900 |
| 2021/07/27 | 5,570 | 5,670 | 5,520 | 5,550 | -50 | -0.9% | 42,800 |
| 2021/07/26 | 5,740 | 5,780 | 5,600 | 5,600 | -140 | -2.4% | 48,200 |
| 2021/07/21 | 5,750 | 5,880 | 5,720 | 5,740 | ±0 | ±0% | 38,300 |
| 2021/07/20 | 5,760 | 5,850 | 5,740 | 5,740 | -110 | -1.9% | 46,400 |
| 2021/07/19 | 5,910 | 5,960 | 5,850 | 5,850 | -130 | -2.2% | 47,900 |
| 2021/07/16 | 5,960 | 6,020 | 5,920 | 5,980 | -10 | -0.2% | 29,200 |
| 2021/07/15 | 6,000 | 6,030 | 5,960 | 5,990 | -30 | -0.5% | 33,900 |
| 2021/07/14 | 6,030 | 6,070 | 6,000 | 6,020 | -30 | -0.5% | 36,100 |
| 2021/07/13 | 6,090 | 6,100 | 6,040 | 6,050 | -40 | -0.7% | 23,400 |
| 2021/07/12 | 6,170 | 6,170 | 6,080 | 6,090 | -10 | -0.2% | 15,200 |
| 2021/07/09 | 6,000 | 6,170 | 5,950 | 6,100 | +50 | +0.8% | 56,300 |
| 2021/07/08 | 6,030 | 6,090 | 6,020 | 6,050 | +30 | +0.5% | 28,800 |
| 2021/07/07 | 6,070 | 6,100 | 6,010 | 6,020 | -70 | -1.1% | 27,000 |
| 2021/07/06 | 6,100 | 6,120 | 6,070 | 6,090 | ±0 | ±0% | 12,700 |
| 2021/07/05 | 6,090 | 6,120 | 6,060 | 6,090 | -10 | -0.2% | 15,000 |
| 2021/07/02 | 6,120 | 6,130 | 6,030 | 6,100 | -60 | -1% | 56,400 |
| 2021/07/01 | 6,330 | 6,330 | 6,110 | 6,160 | -140 | -2.2% | 42,400 |
| 2021/06/30 | 6,340 | 6,380 | 6,260 | 6,300 | -10 | -0.2% | 46,100 |
| 2021/06/29 | 6,340 | 6,340 | 6,210 | 6,310 | -40 | -0.6% | 38,100 |
| 2021/06/28 | 6,190 | 6,350 | 6,160 | 6,350 | +160 | +2.6% | 48,900 |
| 2021/06/25 | 6,150 | 6,220 | 6,100 | 6,190 | +40 | +0.7% | 24,300 |
| 2021/06/24 | 6,120 | 6,240 | 6,090 | 6,150 | +90 | +1.5% | 57,600 |
| 2021/06/23 | 6,140 | 6,140 | 6,020 | 6,060 | -60 | -1% | 29,000 |
| 2021/06/22 | 6,060 | 6,120 | 6,030 | 6,120 | +140 | +2.3% | 39,400 |
| 2021/06/21 | 6,000 | 6,090 | 5,970 | 5,980 | -120 | -2% | 69,800 |
| 2021/06/18 | 6,140 | 6,170 | 6,070 | 6,100 | -20 | -0.3% | 46,100 |
| 2021/06/17 | 6,150 | 6,290 | 6,080 | 6,120 | -80 | -1.3% | 82,100 |
| 2021/06/16 | 6,290 | 6,310 | 6,150 | 6,200 | -100 | -1.6% | 67,200 |
| 2021/06/15 | 6,320 | 6,390 | 6,250 | 6,300 | +30 | +0.5% | 63,800 |
| 2021/06/14 | 6,220 | 6,420 | 6,200 | 6,270 | +50 | +0.8% | 80,600 |
| 2021/06/11 | 6,190 | 6,250 | 6,120 | 6,220 | +40 | +0.6% | 53,300 |
| 2021/06/10 | 6,120 | 6,230 | 6,110 | 6,180 | +10 | +0.2% | 50,400 |
| 2021/06/09 | 6,200 | 6,300 | 6,130 | 6,170 | -70 | -1.1% | 44,100 |
| 2021/06/08 | 6,130 | 6,360 | 6,080 | 6,240 | +180 | +3% | 114,600 |
| 2021/06/07 | 6,240 | 6,240 | 6,030 | 6,060 | -80 | -1.3% | 87,200 |
| 2021/06/04 | 6,190 | 6,270 | 6,100 | 6,140 | -30 | -0.5% | 85,500 |
| 2021/06/03 | 6,410 | 6,470 | 6,070 | 6,170 | -230 | -3.6% | 211,200 |
| 2021/06/02 | 6,680 | 6,690 | 6,370 | 6,400 | -330 | -4.9% | 184,500 |
| 2021/06/01 | 6,940 | 7,000 | 6,700 | 6,730 | -280 | -4% | 177,400 |
| 2021/05/31 | 6,900 | 7,030 | 6,720 | 7,010 | +130 | +1.9% | 148,700 |
| 2021/05/28 | 7,080 | 7,150 | 6,850 | 6,880 | -180 | -2.5% | 192,100 |
| 2021/05/27 | 7,350 | 7,380 | 6,990 | 7,060 | -10 | -0.1% | 261,200 |
| 2021/05/26 | 6,690 | 7,120 | 6,610 | 7,070 | +410 | +6.2% | 278,000 |
| 2021/05/25 | 6,730 | 6,870 | 6,620 | 6,660 | +50 | +0.8% | 156,600 |
| 2021/05/24 | 6,560 | 6,740 | 6,540 | 6,610 | +70 | +1.1% | 143,000 |
| 2021/05/21 | 6,910 | 7,080 | 6,510 | 6,540 | -270 | -4% | 330,600 |
| 2021/05/20 | 6,740 | 6,980 | 6,670 | 6,810 | +30 | +0.4% | 250,200 |
901～
950
件表示中 / 1052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 | 82,400円 | +0.3% | -89.4% | 0.00% | 698.30倍 | 1.60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 |
| ＵＭＣエレ | 23,100円 | -4.8% | +5.4% | 4.33% | 6.22倍 | 0.36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 |
| テクノＨＲ | 31,800円 | +2.8% | -47.3% | 3.77% | 7.14倍 | 0.40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 |
| オリジン | 100,700円 | +2.8% | +209.5% | 3.97% | - | 0.22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 |
| 星和電 | 47,000円 | +3.1% | -3.7% | 3.83% | 4.88倍 | 0.35倍 |
|
プラント向け防爆照明首位。道路表示装置で官公需強い。ノイズ対策品や配線保護機材も育成 |
市場注目の銘柄
チャート関連のコラム
