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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 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 |
| 2024/04/12 | 1,493 | 1,494 | 1,460 | 1,477 | +1 | +0.1% | 37,800 |
| 2024/04/11 | 1,485 | 1,488 | 1,465 | 1,476 | -16 | -1.1% | 35,900 |
| 2024/04/10 | 1,494 | 1,494 | 1,482 | 1,492 | +8 | +0.5% | 11,100 |
| 2024/04/09 | 1,480 | 1,486 | 1,473 | 1,484 | +8 | +0.5% | 26,300 |
| 2024/04/08 | 1,487 | 1,489 | 1,470 | 1,476 | +2 | +0.1% | 35,100 |
| 2024/04/05 | 1,470 | 1,498 | 1,457 | 1,474 | -29 | -1.9% | 35,700 |
| 2024/04/04 | 1,545 | 1,545 | 1,501 | 1,503 | -42 | -2.7% | 47,000 |
| 2024/04/03 | 1,512 | 1,557 | 1,502 | 1,545 | +8 | +0.5% | 49,200 |
| 2024/04/02 | 1,530 | 1,549 | 1,521 | 1,537 | +23 | +1.5% | 46,500 |
| 2024/04/01 | 1,557 | 1,560 | 1,510 | 1,514 | -58 | -3.7% | 82,200 |
| 2024/03/29 | 1,564 | 1,580 | 1,547 | 1,572 | +18 | +1.2% | 64,000 |
| 2024/03/28 | 1,571 | 1,596 | 1,551 | 1,554 | -80 | -4.9% | 137,400 |
| 2024/03/27 | 1,620 | 1,635 | 1,619 | 1,634 | +13 | +0.8% | 44,100 |
| 2024/03/26 | 1,623 | 1,631 | 1,616 | 1,621 | -24 | -1.5% | 30,100 |
| 2024/03/25 | 1,668 | 1,670 | 1,640 | 1,645 | -23 | -1.4% | 39,500 |
| 2024/03/22 | 1,690 | 1,690 | 1,661 | 1,668 | -12 | -0.7% | 33,100 |
| 2024/03/21 | 1,680 | 1,684 | 1,645 | 1,680 | +9 | +0.5% | 39,200 |
| 2024/03/19 | 1,646 | 1,677 | 1,640 | 1,671 | +25 | +1.5% | 40,300 |
| 2024/03/18 | 1,624 | 1,656 | 1,624 | 1,646 | +35 | +2.2% | 57,600 |
| 2024/03/15 | 1,622 | 1,639 | 1,611 | 1,611 | -18 | -1.1% | 40,300 |
| 2024/03/14 | 1,642 | 1,648 | 1,610 | 1,629 | -2 | -0.1% | 76,800 |
| 2024/03/13 | 1,680 | 1,680 | 1,630 | 1,631 | -47 | -2.8% | 93,500 |
| 2024/03/12 | 1,659 | 1,678 | 1,620 | 1,678 | +11 | +0.7% | 52,000 |
| 2024/03/11 | 1,675 | 1,703 | 1,655 | 1,667 | -24 | -1.4% | 88,600 |
| 2024/03/08 | 1,693 | 1,713 | 1,675 | 1,691 | +16 | +1% | 60,700 |
| 2024/03/07 | 1,697 | 1,717 | 1,668 | 1,675 | -23 | -1.4% | 74,300 |
| 2024/03/06 | 1,695 | 1,710 | 1,681 | 1,698 | +1 | +0.1% | 23,700 |
| 2024/03/05 | 1,685 | 1,717 | 1,681 | 1,697 | ±0 | ±0% | 23,900 |
1～
50
件表示中 / 709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 | 131,900円 | +20.7% | +2.0% | 4.93% | 17.98倍 | 6.47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 |
| ニッタゼラチン | 78,100円 | -3.5% | +25.9% | 2.30% | 8.86倍 | 0.78倍 |
|
ゼラチンで日本一、世界５位。兼営のペプチドは国内２位。米国、インド、中国等で現地生産 |
| ムトー精工 | 184,000円 | +1.5% | -21.9% | 5.08% | 7.91倍 | 0.73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 |
| 邦アセチレン | 37,100円 | +1.6% | +2.4% | 3.77% | 8.06倍 | 0.74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 |
| ナトコ | 151,000円 | +6.6% | +7.4% | 3.31% | 11.40倍 | 0.50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
