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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 822 | 825 | 820 | 820 | -2 | -0.2% | 4,800 |
| 2025/01/20 | 824 | 828 | 822 | 822 | -6 | -0.7% | 8,100 |
| 2025/01/17 | 826 | 828 | 824 | 828 | +3 | +0.4% | 1,800 |
| 2025/01/16 | 831 | 832 | 825 | 825 | -7 | -0.8% | 5,000 |
| 2025/01/15 | 833 | 835 | 832 | 832 | -6 | -0.7% | 3,100 |
| 2025/01/14 | 850 | 850 | 838 | 838 | -12 | -1.4% | 4,400 |
| 2025/01/10 | 850 | 856 | 850 | 850 | ±0 | ±0% | 2,100 |
| 2025/01/09 | 848 | 851 | 845 | 850 | +5 | +0.6% | 4,500 |
| 2025/01/08 | 842 | 845 | 840 | 845 | +7 | +0.8% | 5,700 |
| 2025/01/07 | 835 | 844 | 835 | 838 | +5 | +0.6% | 5,900 |
| 2025/01/06 | 839 | 848 | 833 | 833 | -4 | -0.5% | 12,900 |
| 2024/12/30 | 831 | 840 | 824 | 837 | ±0 | ±0% | 10,400 |
| 2024/12/27 | 841 | 848 | 827 | 837 | -19 | -2.2% | 18,000 |
| 2024/12/26 | 872 | 872 | 854 | 856 | -16 | -1.8% | 22,500 |
| 2024/12/25 | 876 | 877 | 866 | 872 | -7 | -0.8% | 14,000 |
| 2024/12/24 | 885 | 889 | 875 | 879 | -7 | -0.8% | 19,100 |
| 2024/12/23 | 891 | 891 | 886 | 886 | -6 | -0.7% | 13,300 |
| 2024/12/20 | 895 | 900 | 892 | 892 | -3 | -0.3% | 7,200 |
| 2024/12/19 | 892 | 901 | 892 | 895 | +3 | +0.3% | 8,600 |
| 2024/12/18 | 892 | 898 | 892 | 892 | +1 | +0.1% | 5,200 |
| 2024/12/17 | 892 | 894 | 890 | 891 | +3 | +0.3% | 14,700 |
| 2024/12/16 | 899 | 899 | 886 | 888 | -11 | -1.2% | 10,100 |
| 2024/12/13 | 899 | 899 | 890 | 899 | +9 | +1% | 10,400 |
| 2024/12/12 | 892 | 902 | 890 | 890 | -12 | -1.3% | 7,500 |
| 2024/12/11 | 900 | 902 | 889 | 902 | +2 | +0.2% | 11,100 |
| 2024/12/10 | 905 | 905 | 885 | 900 | -5 | -0.6% | 14,600 |
| 2024/12/09 | 908 | 908 | 900 | 905 | +2 | +0.2% | 8,800 |
| 2024/12/06 | 916 | 916 | 901 | 903 | -21 | -2.3% | 18,700 |
| 2024/12/05 | 954 | 954 | 890 | 924 | -28 | -2.9% | 20,800 |
| 2024/12/04 | 961 | 965 | 950 | 952 | -9 | -0.9% | 10,500 |
| 2024/12/03 | 967 | 969 | 961 | 961 | -7 | -0.7% | 15,200 |
| 2024/12/02 | 970 | 974 | 968 | 968 | -3 | -0.3% | 5,600 |
| 2024/11/29 | 973 | 977 | 970 | 971 | -2 | -0.2% | 4,400 |
| 2024/11/28 | 981 | 981 | 973 | 973 | -2 | -0.2% | 2,300 |
| 2024/11/27 | 978 | 983 | 975 | 975 | -3 | -0.3% | 2,100 |
| 2024/11/26 | 977 | 979 | 977 | 978 | -1 | -0.1% | 1,900 |
| 2024/11/25 | 977 | 980 | 977 | 979 | -4 | -0.4% | 3,600 |
| 2024/11/22 | 983 | 984 | 978 | 983 | +1 | +0.1% | 2,500 |
| 2024/11/21 | 985 | 985 | 978 | 982 | -3 | -0.3% | 5,500 |
| 2024/11/20 | 989 | 990 | 985 | 985 | -4 | -0.4% | 2,000 |
| 2024/11/19 | 987 | 992 | 987 | 989 | +8 | +0.8% | 1,500 |
| 2024/11/18 | 993 | 993 | 981 | 981 | -12 | -1.2% | 2,900 |
| 2024/11/15 | 982 | 993 | 982 | 993 | +10 | +1% | 7,400 |
| 2024/11/14 | 984 | 989 | 983 | 983 | -2 | -0.2% | 3,000 |
| 2024/11/13 | 991 | 994 | 984 | 985 | -6 | -0.6% | 2,400 |
| 2024/11/12 | 984 | 991 | 984 | 991 | +7 | +0.7% | 4,500 |
| 2024/11/11 | 983 | 985 | 982 | 984 | +2 | +0.2% | 2,800 |
| 2024/11/08 | 967 | 990 | 937 | 982 | -18 | -1.8% | 19,000 |
| 2024/11/07 | 980 | 1,000 | 979 | 1,000 | +21 | +2.1% | 6,200 |
| 2024/11/06 | 984 | 989 | 979 | 979 | -1 | -0.1% | 9,700 |
51～
100
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 | 86,000円 | +0.3% | -89.4% | 0.00% | 728.81倍 | 1.67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 | 26,000円 | -4.8% | +5.4% | 3.85% | 7.00倍 | 0.41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 | 34,700円 | +2.8% | -47.3% | 3.46% | 7.79倍 | 0.44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 | 104,500円 | +2.8% | +209.5% | 3.83% | - | 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 |
| 星和電 | 49,400円 | +3.1% | -3.7% | 3.64% | 5.13倍 | 0.37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
