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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 1,161 | 1,172 | 1,146 | 1,146 | -15 | -1.3% | 32,000 |
| 2024/09/02 | 1,196 | 1,196 | 1,161 | 1,161 | -24 | -2% | 29,300 |
| 2024/08/30 | 1,160 | 1,197 | 1,160 | 1,185 | +30 | +2.6% | 39,000 |
| 2024/08/29 | 1,148 | 1,162 | 1,135 | 1,155 | +7 | +0.6% | 44,500 |
| 2024/08/28 | 1,140 | 1,148 | 1,116 | 1,148 | +15 | +1.3% | 36,600 |
| 2024/08/27 | 1,126 | 1,141 | 1,121 | 1,133 | +7 | +0.6% | 29,100 |
| 2024/08/26 | 1,118 | 1,134 | 1,115 | 1,126 | +8 | +0.7% | 27,600 |
| 2024/08/23 | 1,130 | 1,135 | 1,110 | 1,118 | -12 | -1.1% | 45,500 |
| 2024/08/22 | 1,130 | 1,140 | 1,118 | 1,130 | +15 | +1.3% | 34,900 |
| 2024/08/21 | 1,126 | 1,141 | 1,115 | 1,115 | -21 | -1.8% | 24,400 |
| 2024/08/20 | 1,155 | 1,155 | 1,135 | 1,136 | ±0 | ±0% | 28,000 |
| 2024/08/19 | 1,173 | 1,173 | 1,130 | 1,136 | -24 | -2.1% | 68,600 |
| 2024/08/16 | 1,135 | 1,166 | 1,114 | 1,160 | +40 | +3.6% | 71,800 |
| 2024/08/15 | 1,098 | 1,138 | 1,081 | 1,120 | +47 | +4.4% | 102,100 |
| 2024/08/14 | 1,104 | 1,104 | 1,058 | 1,073 | +21 | +2% | 52,900 |
| 2024/08/13 | 1,030 | 1,062 | 1,030 | 1,052 | +37 | +3.6% | 73,200 |
| 2024/08/09 | 1,052 | 1,063 | 1,001 | 1,015 | -16 | -1.6% | 65,300 |
| 2024/08/08 | 1,026 | 1,052 | 1,020 | 1,031 | -5 | -0.5% | 38,900 |
| 2024/08/07 | 968 | 1,082 | 965 | 1,036 | +38 | +3.8% | 133,700 |
| 2024/08/06 | 876 | 1,010 | 870 | 998 | +137 | +15.9% | 619,400 |
| 2024/08/05 | 1,097 | 1,097 | 860 | 861 | -290 | -25.2% | 244,900 |
| 2024/08/02 | 1,188 | 1,188 | 1,137 | 1,151 | -61 | -5% | 112,300 |
| 2024/08/01 | 1,245 | 1,245 | 1,208 | 1,212 | -40 | -3.2% | 52,900 |
| 2024/07/31 | 1,243 | 1,252 | 1,231 | 1,252 | +14 | +1.1% | 9,400 |
| 2024/07/30 | 1,258 | 1,258 | 1,237 | 1,238 | -7 | -0.6% | 11,500 |
| 2024/07/29 | 1,244 | 1,255 | 1,238 | 1,245 | +10 | +0.8% | 24,300 |
| 2024/07/26 | 1,239 | 1,247 | 1,235 | 1,235 | +4 | +0.3% | 13,300 |
| 2024/07/25 | 1,238 | 1,241 | 1,225 | 1,231 | -23 | -1.8% | 30,300 |
| 2024/07/24 | 1,264 | 1,266 | 1,250 | 1,254 | -10 | -0.8% | 25,500 |
| 2024/07/23 | 1,259 | 1,272 | 1,259 | 1,264 | +5 | +0.4% | 12,200 |
| 2024/07/22 | 1,278 | 1,282 | 1,259 | 1,259 | -19 | -1.5% | 30,600 |
| 2024/07/19 | 1,293 | 1,297 | 1,278 | 1,278 | -16 | -1.2% | 31,000 |
| 2024/07/18 | 1,299 | 1,310 | 1,294 | 1,294 | -6 | -0.5% | 19,000 |
| 2024/07/17 | 1,301 | 1,309 | 1,294 | 1,300 | -2 | -0.2% | 16,700 |
| 2024/07/16 | 1,312 | 1,318 | 1,301 | 1,302 | -10 | -0.8% | 19,700 |
| 2024/07/12 | 1,307 | 1,316 | 1,302 | 1,312 | +3 | +0.2% | 16,400 |
| 2024/07/11 | 1,322 | 1,323 | 1,308 | 1,309 | -2 | -0.2% | 13,800 |
| 2024/07/10 | 1,334 | 1,334 | 1,311 | 1,311 | -20 | -1.5% | 15,400 |
| 2024/07/09 | 1,338 | 1,342 | 1,325 | 1,331 | -7 | -0.5% | 11,200 |
| 2024/07/08 | 1,348 | 1,348 | 1,336 | 1,338 | +9 | +0.7% | 12,100 |
| 2024/07/05 | 1,348 | 1,348 | 1,326 | 1,329 | +3 | +0.2% | 12,200 |
| 2024/07/04 | 1,324 | 1,331 | 1,317 | 1,326 | +2 | +0.2% | 12,800 |
| 2024/07/03 | 1,331 | 1,336 | 1,315 | 1,324 | -9 | -0.7% | 14,100 |
| 2024/07/02 | 1,294 | 1,383 | 1,291 | 1,333 | +39 | +3% | 51,800 |
| 2024/07/01 | 1,305 | 1,307 | 1,293 | 1,294 | -1 | -0.1% | 16,700 |
| 2024/06/28 | 1,311 | 1,311 | 1,295 | 1,295 | -5 | -0.4% | 14,200 |
| 2024/06/27 | 1,312 | 1,312 | 1,297 | 1,300 | -2 | -0.2% | 19,100 |
| 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 |
151～
200
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 | 105,800円 | +20.7% | +2.0% | 6.14% | 14.40倍 | 8.81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 | 65,700円 | +10.9% | -3.3% | 5.94% | 8.08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 | 138,800円 | +2.6% | -5.5% | 6.74% | 5.91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
