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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 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 |
| 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 |
201～
250
件表示中 / 1017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 | 117,000円 | +18.0% | +10.9% | 5.56% | 15.04倍 | 5.78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 |
| ニイタカ | 211,900円 | +5.4% | -11.4% | 3.59% | 11.37倍 | 0.85倍 |
|
業務用洗剤、洗浄剤、固形燃料の製造、販売。旅館や外食向けの固形燃料は国内シェア６割以上 |
| 邦アセチレン | 34,800円 | +0.6% | -7.8% | 4.02% | 10.09倍 | 0.66倍 |
|
溶接切断用ガス製造で発祥。産業用、家庭用ＬＰＧ、器具器材も併営。東ソー、日本酸素ＨＤ系 |
| 児玉化 | 77,100円 | +373.4% | +570.1% | 0.00% | 0.60倍 | 2.97倍 |
|
成形樹脂加工大手。自動車部品が柱。タイ、ベトナムに生産子会社。２５年４月金属加工会社を買収 |
| ナトコ | 147,500円 | +6.0% | +8.9% | 3.53% | 11.37倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
