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 |
|---|---|---|---|---|---|---|---|
| 2023/08/30 | 1,272 | 1,272 | 1,246 | 1,251 | -9 | -0.7% | 31,100 |
| 2023/08/29 | 1,268 | 1,273 | 1,256 | 1,260 | -5 | -0.4% | 23,100 |
| 2023/08/28 | 1,259 | 1,289 | 1,255 | 1,265 | +15 | +1.2% | 48,800 |
| 2023/08/25 | 1,233 | 1,270 | 1,229 | 1,250 | +17 | +1.4% | 42,900 |
| 2023/08/24 | 1,225 | 1,241 | 1,225 | 1,233 | +8 | +0.7% | 39,300 |
| 2023/08/23 | 1,219 | 1,228 | 1,216 | 1,225 | +10 | +0.8% | 31,900 |
| 2023/08/22 | 1,223 | 1,223 | 1,211 | 1,215 | -13 | -1.1% | 31,700 |
| 2023/08/21 | 1,223 | 1,235 | 1,215 | 1,228 | +13 | +1.1% | 28,800 |
| 2023/08/18 | 1,220 | 1,237 | 1,203 | 1,215 | -20 | -1.6% | 46,900 |
| 2023/08/17 | 1,220 | 1,245 | 1,200 | 1,235 | +27 | +2.2% | 59,700 |
| 2023/08/16 | 1,224 | 1,233 | 1,205 | 1,208 | -26 | -2.1% | 73,200 |
| 2023/08/15 | 1,230 | 1,256 | 1,218 | 1,234 | +4 | +0.3% | 142,900 |
| 2023/08/14 | 1,288 | 1,302 | 1,228 | 1,230 | -52 | -4.1% | 174,200 |
| 2023/08/10 | 1,266 | 1,287 | 1,258 | 1,282 | +4 | +0.3% | 44,700 |
| 2023/08/09 | 1,276 | 1,289 | 1,262 | 1,278 | -1 | -0.1% | 34,000 |
| 2023/08/08 | 1,285 | 1,285 | 1,273 | 1,279 | +5 | +0.4% | 27,500 |
| 2023/08/07 | 1,282 | 1,282 | 1,265 | 1,274 | -6 | -0.5% | 33,600 |
| 2023/08/04 | 1,280 | 1,290 | 1,277 | 1,280 | ±0 | ±0% | 16,500 |
| 2023/08/03 | 1,280 | 1,287 | 1,268 | 1,280 | -9 | -0.7% | 34,400 |
| 2023/08/02 | 1,305 | 1,307 | 1,289 | 1,289 | -11 | -0.8% | 24,600 |
| 2023/08/01 | 1,298 | 1,304 | 1,286 | 1,300 | +21 | +1.6% | 25,400 |
| 2023/07/31 | 1,294 | 1,305 | 1,276 | 1,279 | -10 | -0.8% | 38,200 |
| 2023/07/28 | 1,275 | 1,304 | 1,275 | 1,289 | +2 | +0.2% | 24,000 |
| 2023/07/27 | 1,273 | 1,294 | 1,271 | 1,287 | +22 | +1.7% | 23,800 |
| 2023/07/26 | 1,257 | 1,273 | 1,247 | 1,265 | +9 | +0.7% | 48,300 |
| 2023/07/25 | 1,264 | 1,270 | 1,254 | 1,256 | -7 | -0.6% | 43,900 |
| 2023/07/24 | 1,280 | 1,280 | 1,252 | 1,263 | +6 | +0.5% | 56,700 |
| 2023/07/21 | 1,268 | 1,272 | 1,249 | 1,257 | -20 | -1.6% | 34,100 |
| 2023/07/20 | 1,260 | 1,289 | 1,252 | 1,277 | +28 | +2.2% | 53,500 |
| 2023/07/19 | 1,251 | 1,251 | 1,228 | 1,249 | +7 | +0.6% | 82,500 |
| 2023/07/18 | 1,286 | 1,287 | 1,241 | 1,242 | -43 | -3.3% | 98,100 |
| 2023/07/14 | 1,288 | 1,297 | 1,281 | 1,285 | -13 | -1% | 40,400 |
| 2023/07/13 | 1,288 | 1,305 | 1,288 | 1,298 | +10 | +0.8% | 30,600 |
| 2023/07/12 | 1,339 | 1,339 | 1,287 | 1,288 | -42 | -3.2% | 68,100 |
| 2023/07/11 | 1,350 | 1,350 | 1,325 | 1,330 | -27 | -2% | 44,200 |
| 2023/07/10 | 1,357 | 1,384 | 1,350 | 1,357 | +19 | +1.4% | 64,400 |
| 2023/07/07 | 1,287 | 1,355 | 1,275 | 1,338 | +49 | +3.8% | 141,500 |
| 2023/07/06 | 1,284 | 1,294 | 1,268 | 1,289 | +1 | +0.1% | 56,000 |
| 2023/07/05 | 1,305 | 1,305 | 1,287 | 1,288 | -17 | -1.3% | 30,700 |
| 2023/07/04 | 1,284 | 1,307 | 1,270 | 1,305 | +16 | +1.2% | 58,600 |
| 2023/07/03 | 1,299 | 1,309 | 1,280 | 1,289 | -3 | -0.2% | 64,800 |
| 2023/06/30 | 1,260 | 1,294 | 1,245 | 1,292 | +37 | +2.9% | 61,300 |
| 2023/06/29 | 1,245 | 1,270 | 1,238 | 1,255 | +18 | +1.5% | 45,700 |
| 2023/06/28 | 1,230 | 1,242 | 1,223 | 1,237 | +12 | +1% | 39,800 |
| 2023/06/27 | 1,251 | 1,251 | 1,212 | 1,225 | -17 | -1.4% | 41,800 |
| 2023/06/26 | 1,225 | 1,254 | 1,218 | 1,242 | +10 | +0.8% | 62,200 |
| 2023/06/23 | 1,220 | 1,234 | 1,210 | 1,232 | +16 | +1.3% | 42,800 |
| 2023/06/22 | 1,228 | 1,232 | 1,215 | 1,216 | -12 | -1% | 34,200 |
| 2023/06/21 | 1,220 | 1,250 | 1,213 | 1,228 | +1 | +0.1% | 55,600 |
| 2023/06/20 | 1,220 | 1,232 | 1,207 | 1,227 | +8 | +0.7% | 44,600 |
401～
450
件表示中 / 936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 | 8.80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 | 229,200円 | +10.7% | +173.8% | 4.36% | 17.25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 | 65,500円 | +10.9% | -3.3% | 5.95% | 8.05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 | 138,900円 | +2.6% | -5.5% | 6.73% | 5.92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 | 388,500円 | +6.3% | -27.0% | 4.89% | 8.90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
