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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 995 | 999 | 995 | 995 | -2 | -0.2% | 3,700 |
| 2024/10/23 | 994 | 998 | 994 | 997 | +2 | +0.2% | 2,400 |
| 2024/10/22 | 998 | 1,000 | 995 | 995 | -4 | -0.4% | 2,700 |
| 2024/10/21 | 999 | 1,000 | 999 | 999 | -2 | -0.2% | 2,700 |
| 2024/10/18 | 999 | 1,001 | 998 | 1,001 | +1 | +0.1% | 2,300 |
| 2024/10/17 | 1,002 | 1,002 | 998 | 1,000 | +2 | +0.2% | 3,500 |
| 2024/10/16 | 1,000 | 1,000 | 996 | 998 | +1 | +0.1% | 1,400 |
| 2024/10/15 | 1,000 | 1,000 | 997 | 997 | -3 | -0.3% | 5,300 |
| 2024/10/11 | 1,000 | 1,002 | 1,000 | 1,000 | ±0 | ±0% | 1,700 |
| 2024/10/10 | 1,000 | 1,002 | 1,000 | 1,000 | -1 | -0.1% | 1,600 |
| 2024/10/09 | 1,000 | 1,002 | 1,000 | 1,001 | +1 | +0.1% | 1,600 |
| 2024/10/08 | 999 | 1,003 | 999 | 1,000 | +1 | +0.1% | 2,400 |
| 2024/10/07 | 1,005 | 1,005 | 996 | 999 | -7 | -0.7% | 3,100 |
| 2024/10/04 | 1,005 | 1,007 | 1,000 | 1,006 | +7 | +0.7% | 1,200 |
| 2024/10/03 | 1,008 | 1,009 | 999 | 999 | -3 | -0.3% | 2,500 |
| 2024/10/02 | 1,001 | 1,006 | 1,001 | 1,002 | -4 | -0.4% | 2,000 |
| 2024/10/01 | 1,000 | 1,010 | 1,000 | 1,006 | +6 | +0.6% | 1,800 |
| 2024/09/30 | 997 | 1,002 | 997 | 1,000 | -1 | -0.1% | 5,000 |
| 2024/09/27 | 998 | 1,006 | 996 | 1,001 | +3 | +0.3% | 3,200 |
| 2024/09/26 | 998 | 1,000 | 993 | 998 | ±0 | ±0% | 4,400 |
| 2024/09/25 | 1,000 | 1,000 | 991 | 998 | ±0 | ±0% | 8,100 |
| 2024/09/24 | 999 | 1,000 | 998 | 998 | -1 | -0.1% | 3,500 |
| 2024/09/20 | 1,002 | 1,004 | 998 | 999 | -4 | -0.4% | 5,400 |
| 2024/09/19 | 999 | 1,003 | 997 | 1,003 | +6 | +0.6% | 3,300 |
| 2024/09/18 | 999 | 1,004 | 997 | 997 | ±0 | ±0% | 3,300 |
| 2024/09/17 | 1,007 | 1,008 | 990 | 997 | -6 | -0.6% | 5,800 |
| 2024/09/13 | 1,004 | 1,004 | 1,001 | 1,003 | -1 | -0.1% | 2,000 |
| 2024/09/12 | 1,004 | 1,004 | 1,004 | 1,004 | +1 | +0.1% | 600 |
| 2024/09/11 | 1,007 | 1,007 | 995 | 1,003 | +1 | +0.1% | 5,900 |
| 2024/09/10 | 1,000 | 1,007 | 1,000 | 1,002 | +1 | +0.1% | 2,200 |
| 2024/09/09 | 1,000 | 1,005 | 997 | 1,001 | +1 | +0.1% | 8,400 |
| 2024/09/06 | 1,014 | 1,014 | 1,000 | 1,000 | -9 | -0.9% | 7,100 |
| 2024/09/05 | 1,006 | 1,010 | 1,004 | 1,009 | +3 | +0.3% | 2,900 |
| 2024/09/04 | 1,003 | 1,009 | 1,002 | 1,006 | -1 | -0.1% | 6,800 |
| 2024/09/03 | 1,002 | 1,007 | 1,002 | 1,007 | +5 | +0.5% | 2,900 |
| 2024/09/02 | 1,009 | 1,009 | 1,002 | 1,002 | +1 | +0.1% | 2,200 |
| 2024/08/30 | 1,001 | 1,010 | 1,001 | 1,001 | -2 | -0.2% | 5,500 |
| 2024/08/29 | 1,004 | 1,009 | 1,000 | 1,003 | -1 | -0.1% | 6,800 |
| 2024/08/28 | 1,005 | 1,009 | 1,001 | 1,004 | -3 | -0.3% | 13,200 |
| 2024/08/27 | 1,010 | 1,015 | 1,002 | 1,007 | -3 | -0.3% | 8,900 |
| 2024/08/26 | 1,010 | 1,020 | 1,006 | 1,010 | +4 | +0.4% | 12,600 |
| 2024/08/23 | 1,039 | 1,040 | 1,006 | 1,006 | -26 | -2.5% | 15,800 |
| 2024/08/22 | 1,040 | 1,041 | 1,021 | 1,032 | -12 | -1.1% | 8,600 |
| 2024/08/21 | 1,045 | 1,047 | 1,040 | 1,044 | -6 | -0.6% | 1,900 |
| 2024/08/20 | 1,050 | 1,058 | 1,046 | 1,050 | ±0 | ±0% | 4,300 |
| 2024/08/19 | 1,084 | 1,084 | 1,048 | 1,050 | -32 | -3% | 8,200 |
| 2024/08/16 | 1,082 | 1,084 | 1,071 | 1,082 | +7 | +0.7% | 2,800 |
| 2024/08/15 | 1,089 | 1,089 | 1,070 | 1,075 | +7 | +0.7% | 1,900 |
| 2024/08/14 | 1,069 | 1,079 | 1,060 | 1,068 | -1 | -0.1% | 800 |
| 2024/08/13 | 1,099 | 1,099 | 1,062 | 1,069 | -14 | -1.3% | 2,600 |
201～
250
件表示中 / 1145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 | 84,200円 | +0.3% | -89.4% | 0.00% | 719.65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 |
| テクノＨＲ | 40,900円 | +4.7% | +171.4% | 3.18% | 12.25倍 | 0.55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 |
| ＨＰＣシステムス | 190,200円 | +10.4% | +8.7% | 1.68% | 16.45倍 | 3.03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 |
| オリジン | 105,700円 | +4.2% | +92.3% | 3.78% | - | 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 |
| ウインテスト | 12,900円 | +7.9% | - | 0.00% | - | 7.62倍 |
|
半導体（イメージセンサー）、液晶向け検査装置が主力。中国企業が増資引き受け、その傘下に |
市場注目の銘柄
チャート関連のコラム
