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 |
|---|---|---|---|---|---|---|---|
| 2023/10/31 | 1,685 | 1,764 | 1,656 | 1,690 | +8 | +0.5% | 16,300 |
| 2023/10/30 | 1,665 | 1,687 | 1,651 | 1,682 | +17 | +1% | 3,700 |
| 2023/10/27 | 1,690 | 1,690 | 1,664 | 1,665 | -25 | -1.5% | 1,300 |
| 2023/10/26 | 1,699 | 1,707 | 1,674 | 1,690 | +1 | +0.1% | 4,900 |
| 2023/10/25 | 1,692 | 1,724 | 1,661 | 1,689 | -38 | -2.2% | 6,400 |
| 2023/10/24 | 1,731 | 1,738 | 1,665 | 1,727 | -5 | -0.3% | 7,900 |
| 2023/10/23 | 1,701 | 1,732 | 1,679 | 1,732 | +31 | +1.8% | 6,900 |
| 2023/10/20 | 1,646 | 1,706 | 1,646 | 1,701 | +35 | +2.1% | 6,500 |
| 2023/10/19 | 1,622 | 1,667 | 1,622 | 1,666 | +35 | +2.1% | 5,900 |
| 2023/10/18 | 1,613 | 1,632 | 1,601 | 1,631 | +26 | +1.6% | 3,500 |
| 2023/10/17 | 1,616 | 1,620 | 1,605 | 1,605 | -11 | -0.7% | 6,800 |
| 2023/10/16 | 1,672 | 1,672 | 1,615 | 1,616 | -28 | -1.7% | 8,700 |
| 2023/10/13 | 1,625 | 1,655 | 1,625 | 1,644 | +10 | +0.6% | 2,800 |
| 2023/10/12 | 1,660 | 1,660 | 1,625 | 1,634 | -20 | -1.2% | 2,400 |
| 2023/10/11 | 1,706 | 1,707 | 1,641 | 1,654 | -46 | -2.7% | 4,600 |
| 2023/10/10 | 1,690 | 1,705 | 1,667 | 1,700 | +18 | +1.1% | 7,200 |
| 2023/10/06 | 1,625 | 1,682 | 1,625 | 1,682 | +60 | +3.7% | 4,200 |
| 2023/10/05 | 1,637 | 1,639 | 1,622 | 1,622 | ±0 | ±0% | 5,100 |
| 2023/10/04 | 1,622 | 1,643 | 1,618 | 1,622 | -19 | -1.2% | 7,700 |
| 2023/10/03 | 1,720 | 1,720 | 1,617 | 1,641 | -56 | -3.3% | 22,100 |
| 2023/10/02 | 1,750 | 1,750 | 1,691 | 1,697 | -67 | -3.8% | 10,700 |
| 2023/09/29 | 1,774 | 1,774 | 1,752 | 1,764 | -7 | -0.4% | 3,600 |
| 2023/09/28 | 1,746 | 1,785 | 1,729 | 1,771 | +44 | +2.5% | 7,500 |
| 2023/09/27 | 1,765 | 1,765 | 1,718 | 1,727 | -18 | -1% | 5,700 |
| 2023/09/26 | 1,724 | 1,755 | 1,724 | 1,745 | +5 | +0.3% | 2,400 |
| 2023/09/25 | 1,736 | 1,740 | 1,725 | 1,740 | +13 | +0.8% | 2,800 |
| 2023/09/22 | 1,720 | 1,730 | 1,720 | 1,727 | -3 | -0.2% | 2,900 |
| 2023/09/21 | 1,720 | 1,739 | 1,720 | 1,730 | +12 | +0.7% | 7,400 |
| 2023/09/20 | 1,730 | 1,730 | 1,715 | 1,718 | -13 | -0.8% | 5,000 |
| 2023/09/19 | 1,787 | 1,794 | 1,730 | 1,731 | -45 | -2.5% | 22,200 |
| 2023/09/15 | 1,786 | 1,789 | 1,772 | 1,776 | -9 | -0.5% | 6,500 |
| 2023/09/14 | 1,791 | 1,800 | 1,782 | 1,785 | -3 | -0.2% | 3,800 |
| 2023/09/13 | 1,780 | 1,788 | 1,776 | 1,788 | +8 | +0.4% | 2,000 |
| 2023/09/12 | 1,774 | 1,798 | 1,774 | 1,780 | +6 | +0.3% | 1,900 |
| 2023/09/11 | 1,811 | 1,820 | 1,774 | 1,774 | -40 | -2.2% | 7,600 |
| 2023/09/08 | 1,852 | 1,869 | 1,806 | 1,814 | -44 | -2.4% | 9,900 |
| 2023/09/07 | 1,831 | 1,877 | 1,827 | 1,858 | +33 | +1.8% | 11,400 |
| 2023/09/06 | 1,818 | 1,831 | 1,810 | 1,825 | +25 | +1.4% | 8,500 |
| 2023/09/05 | 1,812 | 1,812 | 1,791 | 1,800 | -12 | -0.7% | 4,100 |
| 2023/09/04 | 1,820 | 1,822 | 1,798 | 1,812 | -5 | -0.3% | 4,800 |
| 2023/09/01 | 1,765 | 1,817 | 1,765 | 1,817 | +40 | +2.3% | 10,000 |
| 2023/08/31 | 1,772 | 1,782 | 1,769 | 1,777 | +5 | +0.3% | 3,500 |
| 2023/08/30 | 1,760 | 1,799 | 1,752 | 1,772 | +12 | +0.7% | 11,500 |
| 2023/08/29 | 1,757 | 1,775 | 1,747 | 1,760 | +14 | +0.8% | 20,600 |
| 2023/08/28 | 1,750 | 1,792 | 1,746 | 1,746 | -15 | -0.9% | 16,400 |
| 2023/08/25 | 1,750 | 1,801 | 1,746 | 1,761 | -34 | -1.9% | 23,000 |
| 2023/08/24 | 1,790 | 1,869 | 1,751 | 1,795 | -10 | -0.6% | 27,800 |
| 2023/08/23 | 1,862 | 1,886 | 1,786 | 1,805 | -86 | -4.5% | 30,600 |
| 2023/08/22 | 1,912 | 1,913 | 1,871 | 1,891 | -22 | -1.2% | 5,900 |
| 2023/08/21 | 1,910 | 1,960 | 1,887 | 1,913 | +10 | +0.5% | 5,500 |
351～
400
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% | 19.88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
