アルマードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,320 | 1,320 | 1,296 | 1,302 | -13 | -1% | 45,000 |
| 2024/06/25 | 1,301 | 1,322 | 1,297 | 1,315 | +15 | +1.2% | 37,300 |
| 2024/06/24 | 1,270 | 1,301 | 1,270 | 1,300 | +32 | +2.5% | 20,500 |
| 2024/06/21 | 1,257 | 1,270 | 1,257 | 1,268 | +11 | +0.9% | 8,600 |
| 2024/06/20 | 1,272 | 1,273 | 1,255 | 1,257 | -12 | -0.9% | 17,600 |
| 2024/06/19 | 1,279 | 1,281 | 1,265 | 1,269 | -3 | -0.2% | 13,400 |
| 2024/06/18 | 1,271 | 1,280 | 1,271 | 1,272 | +5 | +0.4% | 11,000 |
| 2024/06/17 | 1,265 | 1,271 | 1,255 | 1,267 | +2 | +0.2% | 23,700 |
| 2024/06/14 | 1,251 | 1,268 | 1,249 | 1,265 | +1 | +0.1% | 31,100 |
| 2024/06/13 | 1,272 | 1,279 | 1,261 | 1,264 | -9 | -0.7% | 25,900 |
| 2024/06/12 | 1,289 | 1,290 | 1,271 | 1,273 | -21 | -1.6% | 26,900 |
| 2024/06/11 | 1,298 | 1,300 | 1,286 | 1,294 | -4 | -0.3% | 10,400 |
| 2024/06/10 | 1,290 | 1,303 | 1,287 | 1,298 | +12 | +0.9% | 14,000 |
| 2024/06/07 | 1,282 | 1,292 | 1,270 | 1,286 | -1 | -0.1% | 26,900 |
| 2024/06/06 | 1,304 | 1,304 | 1,281 | 1,287 | -18 | -1.4% | 22,600 |
| 2024/06/05 | 1,312 | 1,320 | 1,298 | 1,305 | -9 | -0.7% | 34,000 |
| 2024/06/04 | 1,304 | 1,320 | 1,304 | 1,314 | +10 | +0.8% | 13,300 |
| 2024/06/03 | 1,315 | 1,320 | 1,303 | 1,304 | -11 | -0.8% | 27,800 |
| 2024/05/31 | 1,282 | 1,315 | 1,282 | 1,315 | +36 | +2.8% | 32,200 |
| 2024/05/30 | 1,255 | 1,295 | 1,250 | 1,279 | +9 | +0.7% | 39,700 |
| 2024/05/29 | 1,308 | 1,311 | 1,268 | 1,270 | -45 | -3.4% | 49,800 |
| 2024/05/28 | 1,315 | 1,315 | 1,300 | 1,315 | ±0 | ±0% | 28,200 |
| 2024/05/27 | 1,321 | 1,323 | 1,302 | 1,315 | +2 | +0.2% | 13,500 |
| 2024/05/24 | 1,305 | 1,318 | 1,303 | 1,313 | +8 | +0.6% | 16,700 |
| 2024/05/23 | 1,340 | 1,340 | 1,303 | 1,305 | -37 | -2.8% | 38,700 |
| 2024/05/22 | 1,362 | 1,369 | 1,337 | 1,342 | -20 | -1.5% | 22,300 |
| 2024/05/21 | 1,355 | 1,375 | 1,350 | 1,362 | +12 | +0.9% | 26,300 |
| 2024/05/20 | 1,322 | 1,371 | 1,322 | 1,350 | +31 | +2.4% | 47,800 |
| 2024/05/17 | 1,310 | 1,332 | 1,295 | 1,319 | +4 | +0.3% | 35,400 |
| 2024/05/16 | 1,384 | 1,384 | 1,300 | 1,315 | -110 | -7.7% | 112,500 |
| 2024/05/15 | 1,470 | 1,470 | 1,420 | 1,425 | -40 | -2.7% | 64,700 |
| 2024/05/14 | 1,455 | 1,465 | 1,443 | 1,465 | +28 | +1.9% | 20,100 |
| 2024/05/13 | 1,448 | 1,448 | 1,433 | 1,437 | -12 | -0.8% | 17,800 |
| 2024/05/10 | 1,456 | 1,461 | 1,449 | 1,449 | -1 | -0.1% | 10,100 |
| 2024/05/09 | 1,473 | 1,473 | 1,450 | 1,450 | -5 | -0.3% | 6,200 |
| 2024/05/08 | 1,463 | 1,485 | 1,455 | 1,455 | -8 | -0.5% | 19,400 |
| 2024/05/07 | 1,478 | 1,478 | 1,447 | 1,463 | -6 | -0.4% | 18,400 |
| 2024/05/02 | 1,462 | 1,478 | 1,462 | 1,469 | +1 | +0.1% | 8,500 |
| 2024/05/01 | 1,477 | 1,482 | 1,466 | 1,468 | -9 | -0.6% | 19,800 |
| 2024/04/30 | 1,450 | 1,479 | 1,448 | 1,477 | +34 | +2.4% | 32,200 |
| 2024/04/26 | 1,443 | 1,448 | 1,435 | 1,443 | +9 | +0.6% | 20,700 |
| 2024/04/25 | 1,430 | 1,438 | 1,422 | 1,434 | +10 | +0.7% | 13,700 |
| 2024/04/24 | 1,406 | 1,430 | 1,406 | 1,424 | +19 | +1.4% | 12,800 |
| 2024/04/23 | 1,405 | 1,410 | 1,394 | 1,405 | +1 | +0.1% | 33,900 |
| 2024/04/22 | 1,405 | 1,414 | 1,399 | 1,404 | +9 | +0.6% | 15,900 |
| 2024/04/19 | 1,414 | 1,415 | 1,387 | 1,395 | -19 | -1.3% | 38,200 |
| 2024/04/18 | 1,400 | 1,425 | 1,398 | 1,414 | +6 | +0.4% | 63,900 |
| 2024/04/17 | 1,419 | 1,424 | 1,405 | 1,408 | -22 | -1.5% | 23,700 |
| 2024/04/16 | 1,441 | 1,448 | 1,423 | 1,430 | -34 | -2.3% | 40,400 |
| 2024/04/15 | 1,462 | 1,468 | 1,445 | 1,464 | -13 | -0.9% | 27,200 |
101～
150
件表示中 / 837件
類似銘柄と比較する
現在ご覧いただいている「アルマード」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 |
|---|---|---|---|---|---|---|---|---|
| アルマード | 105,600円 | +20.7% | +2.0% | 6.16% | 14.35倍 | 8.78倍 |
|
独自原料の卵殻膜成分配合のサプリ・化粧品通販業者。ＯＥＭ外販卸、直販、テレビ通販が３本柱 |
| ナトコ | 135,100円 | +6.6% | +7.4% | 3.70% | 10.20倍 | 0.44倍 |
|
塗料業界の中堅。金属用、住宅建材用からスマホ向け樹脂用に展開。ファインケミカルを育成 |
| 広栄化学 | 224,300円 | +10.7% | +173.8% | 4.46% | 16.88倍 | 0.50倍 |
|
住友化学系の含窒素化合物メーカー。医農薬中間体、電子材料関連などファイン化合物が得意 |
| リプロセル | 11,600円 | +9.7% | - | 0.00% | - | 1.25倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
| 竹本容器 | 85,900円 | +6.5% | +35.1% | 4.19% | 20.70倍 | 0.89倍 |
|
化粧品・食品向け主力のプラスチック製包装容器専業。自社開発の金型多数保有し短納期に強み |
市場注目の銘柄
チャート関連のコラム
