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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 1,042 | 1,044 | 1,023 | 1,023 | -22 | -2.1% | 24,200 |
| 2024/11/15 | 1,038 | 1,059 | 1,032 | 1,045 | +3 | +0.3% | 44,700 |
| 2024/11/14 | 1,051 | 1,055 | 1,035 | 1,042 | -3 | -0.3% | 29,500 |
| 2024/11/13 | 1,057 | 1,067 | 1,045 | 1,045 | -13 | -1.2% | 16,000 |
| 2024/11/12 | 1,071 | 1,085 | 1,051 | 1,058 | -9 | -0.8% | 52,900 |
| 2024/11/11 | 1,055 | 1,067 | 1,044 | 1,067 | +11 | +1% | 36,800 |
| 2024/11/08 | 1,050 | 1,066 | 1,050 | 1,056 | +6 | +0.6% | 24,500 |
| 2024/11/07 | 1,042 | 1,051 | 1,031 | 1,050 | +13 | +1.3% | 39,300 |
| 2024/11/06 | 1,015 | 1,040 | 1,015 | 1,037 | +22 | +2.2% | 22,100 |
| 2024/11/05 | 1,025 | 1,025 | 1,010 | 1,015 | -7 | -0.7% | 17,200 |
| 2024/11/01 | 1,017 | 1,028 | 1,011 | 1,022 | -4 | -0.4% | 40,700 |
| 2024/10/31 | 1,026 | 1,028 | 1,022 | 1,026 | ±0 | ±0% | 10,600 |
| 2024/10/30 | 1,023 | 1,034 | 1,023 | 1,026 | +3 | +0.3% | 12,800 |
| 2024/10/29 | 1,019 | 1,027 | 1,018 | 1,023 | +4 | +0.4% | 16,900 |
| 2024/10/28 | 983 | 1,020 | 983 | 1,019 | +36 | +3.7% | 35,300 |
| 2024/10/25 | 995 | 995 | 964 | 983 | -12 | -1.2% | 60,300 |
| 2024/10/24 | 991 | 995 | 979 | 995 | -4 | -0.4% | 83,600 |
| 2024/10/23 | 1,003 | 1,008 | 992 | 999 | -2 | -0.2% | 45,600 |
| 2024/10/22 | 1,022 | 1,022 | 1,001 | 1,001 | -15 | -1.5% | 36,000 |
| 2024/10/21 | 1,017 | 1,026 | 1,016 | 1,016 | -1 | -0.1% | 15,400 |
| 2024/10/18 | 1,018 | 1,025 | 1,007 | 1,017 | ±0 | ±0% | 18,800 |
| 2024/10/17 | 1,027 | 1,027 | 1,013 | 1,017 | -10 | -1% | 26,600 |
| 2024/10/16 | 1,010 | 1,045 | 1,010 | 1,027 | +10 | +1% | 34,300 |
| 2024/10/15 | 1,018 | 1,020 | 1,009 | 1,017 | +3 | +0.3% | 14,800 |
| 2024/10/11 | 1,026 | 1,026 | 1,012 | 1,014 | -4 | -0.4% | 13,100 |
| 2024/10/10 | 1,028 | 1,030 | 1,016 | 1,018 | -2 | -0.2% | 12,100 |
| 2024/10/09 | 1,018 | 1,021 | 1,003 | 1,020 | +10 | +1% | 25,300 |
| 2024/10/08 | 1,034 | 1,034 | 1,009 | 1,010 | -30 | -2.9% | 61,100 |
| 2024/10/07 | 1,039 | 1,044 | 1,034 | 1,040 | +15 | +1.5% | 27,600 |
| 2024/10/04 | 1,032 | 1,034 | 1,021 | 1,025 | -8 | -0.8% | 16,700 |
| 2024/10/03 | 1,039 | 1,040 | 1,024 | 1,033 | +12 | +1.2% | 52,300 |
| 2024/10/02 | 1,036 | 1,036 | 1,020 | 1,021 | -18 | -1.7% | 26,200 |
| 2024/10/01 | 1,038 | 1,039 | 1,026 | 1,039 | +19 | +1.9% | 12,000 |
| 2024/09/30 | 1,020 | 1,044 | 1,015 | 1,020 | -30 | -2.9% | 61,000 |
| 2024/09/27 | 1,058 | 1,070 | 1,046 | 1,050 | -9 | -0.8% | 33,600 |
| 2024/09/26 | 1,059 | 1,060 | 1,038 | 1,059 | +28 | +2.7% | 48,700 |
| 2024/09/25 | 1,037 | 1,045 | 1,025 | 1,031 | -14 | -1.3% | 38,400 |
| 2024/09/24 | 1,063 | 1,066 | 1,045 | 1,045 | -12 | -1.1% | 31,700 |
| 2024/09/20 | 1,060 | 1,060 | 1,045 | 1,057 | +13 | +1.2% | 24,300 |
| 2024/09/19 | 1,021 | 1,049 | 1,021 | 1,044 | +39 | +3.9% | 25,900 |
| 2024/09/18 | 1,025 | 1,030 | 1,003 | 1,005 | -9 | -0.9% | 26,600 |
| 2024/09/17 | 1,031 | 1,031 | 999 | 1,014 | -24 | -2.3% | 63,800 |
| 2024/09/13 | 1,039 | 1,043 | 1,028 | 1,038 | ±0 | ±0% | 39,600 |
| 2024/09/12 | 1,044 | 1,054 | 1,028 | 1,038 | +19 | +1.9% | 15,100 |
| 2024/09/11 | 1,058 | 1,058 | 1,011 | 1,019 | -39 | -3.7% | 64,600 |
| 2024/09/10 | 1,074 | 1,085 | 1,058 | 1,058 | -12 | -1.1% | 19,500 |
| 2024/09/09 | 1,052 | 1,070 | 1,039 | 1,070 | -11 | -1% | 55,200 |
| 2024/09/06 | 1,100 | 1,101 | 1,070 | 1,081 | -18 | -1.6% | 47,700 |
| 2024/09/05 | 1,101 | 1,117 | 1,094 | 1,099 | -11 | -1% | 41,900 |
| 2024/09/04 | 1,125 | 1,136 | 1,105 | 1,110 | -36 | -3.1% | 64,600 |
101～
150
件表示中 / 934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 | 105,900円 | +20.7% | +2.0% | 6.14% | 14.41倍 | 8.82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 |
| 広栄化学 | 229,800円 | +10.7% | +173.8% | 4.35% | 17.30倍 | 0.51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 |
| ＵＦＨＤ | 65,600円 | +10.9% | -3.3% | 5.95% | 8.06倍 | 0.68倍 |
|
高級合成皮革を製造。最大販路だった米国代理店を１７年買収。国内で生産、大半を北米で販売 |
| ムトー精工 | 138,600円 | +2.6% | -5.5% | 6.75% | 5.90倍 | 0.55倍 |
|
ＡＶ、自動車関連機器部品の金型、プラスチック成形が主力。６割強をベトナム、中国で生産 |
| 東インキ | 384,500円 | +6.3% | -27.0% | 4.94% | 8.80倍 | 0.34倍 |
|
インキ中堅。樹脂着色剤や機能性添加剤など化成品、土木資材など加工品とインキの３本柱 |
市場注目の銘柄
チャート関連のコラム
