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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,691 | 1,706 | 1,653 | 1,697 | -1 | -0.1% | 52,400 |
| 2024/03/01 | 1,698 | 1,708 | 1,677 | 1,698 | ±0 | ±0% | 37,800 |
| 2024/02/29 | 1,709 | 1,709 | 1,673 | 1,698 | +4 | +0.2% | 43,900 |
| 2024/02/28 | 1,685 | 1,714 | 1,685 | 1,694 | +16 | +1% | 44,300 |
| 2024/02/27 | 1,665 | 1,692 | 1,664 | 1,678 | +19 | +1.1% | 60,200 |
| 2024/02/26 | 1,619 | 1,660 | 1,619 | 1,659 | +40 | +2.5% | 56,500 |
| 2024/02/22 | 1,623 | 1,647 | 1,612 | 1,619 | -11 | -0.7% | 32,800 |
| 2024/02/21 | 1,604 | 1,640 | 1,580 | 1,630 | +6 | +0.4% | 47,700 |
| 2024/02/20 | 1,636 | 1,652 | 1,619 | 1,624 | -12 | -0.7% | 66,500 |
| 2024/02/19 | 1,585 | 1,636 | 1,585 | 1,636 | +66 | +4.2% | 79,400 |
| 2024/02/16 | 1,519 | 1,577 | 1,501 | 1,570 | +55 | +3.6% | 106,700 |
| 2024/02/15 | 1,512 | 1,552 | 1,498 | 1,515 | +79 | +5.5% | 135,300 |
| 2024/02/14 | 1,454 | 1,457 | 1,426 | 1,436 | -24 | -1.6% | 56,800 |
| 2024/02/13 | 1,473 | 1,480 | 1,451 | 1,460 | -8 | -0.5% | 38,400 |
| 2024/02/09 | 1,458 | 1,483 | 1,454 | 1,468 | -2 | -0.1% | 22,500 |
| 2024/02/08 | 1,463 | 1,479 | 1,451 | 1,470 | +1 | +0.1% | 31,300 |
| 2024/02/07 | 1,488 | 1,488 | 1,459 | 1,469 | -10 | -0.7% | 30,600 |
| 2024/02/06 | 1,448 | 1,484 | 1,442 | 1,479 | +31 | +2.1% | 44,500 |
| 2024/02/05 | 1,450 | 1,457 | 1,437 | 1,448 | +11 | +0.8% | 31,800 |
| 2024/02/02 | 1,451 | 1,458 | 1,430 | 1,437 | -13 | -0.9% | 62,600 |
| 2024/02/01 | 1,458 | 1,459 | 1,446 | 1,450 | -10 | -0.7% | 35,000 |
| 2024/01/31 | 1,453 | 1,460 | 1,438 | 1,460 | +12 | +0.8% | 36,700 |
| 2024/01/30 | 1,450 | 1,455 | 1,443 | 1,448 | +3 | +0.2% | 19,000 |
| 2024/01/29 | 1,450 | 1,460 | 1,445 | 1,445 | ±0 | ±0% | 22,800 |
| 2024/01/26 | 1,450 | 1,466 | 1,444 | 1,445 | +1 | +0.1% | 26,900 |
| 2024/01/25 | 1,444 | 1,451 | 1,426 | 1,444 | -11 | -0.8% | 50,600 |
| 2024/01/24 | 1,442 | 1,472 | 1,442 | 1,455 | +14 | +1% | 38,700 |
| 2024/01/23 | 1,443 | 1,454 | 1,439 | 1,441 | +1 | +0.1% | 44,800 |
| 2024/01/22 | 1,428 | 1,441 | 1,416 | 1,440 | +30 | +2.1% | 23,700 |
| 2024/01/19 | 1,433 | 1,433 | 1,410 | 1,410 | -13 | -0.9% | 18,500 |
| 2024/01/18 | 1,407 | 1,425 | 1,407 | 1,423 | +16 | +1.1% | 21,100 |
| 2024/01/17 | 1,433 | 1,433 | 1,406 | 1,407 | -22 | -1.5% | 55,400 |
| 2024/01/16 | 1,444 | 1,451 | 1,421 | 1,429 | -15 | -1% | 37,300 |
| 2024/01/15 | 1,452 | 1,456 | 1,438 | 1,444 | -21 | -1.4% | 60,900 |
| 2024/01/12 | 1,438 | 1,465 | 1,438 | 1,465 | +27 | +1.9% | 52,200 |
| 2024/01/11 | 1,453 | 1,453 | 1,430 | 1,438 | -6 | -0.4% | 55,200 |
| 2024/01/10 | 1,435 | 1,450 | 1,430 | 1,444 | +13 | +0.9% | 47,300 |
| 2024/01/09 | 1,410 | 1,434 | 1,401 | 1,431 | +33 | +2.4% | 68,500 |
| 2024/01/05 | 1,406 | 1,415 | 1,394 | 1,398 | -9 | -0.6% | 58,600 |
| 2024/01/04 | 1,398 | 1,409 | 1,387 | 1,407 | +17 | +1.2% | 57,600 |
| 2023/12/29 | 1,398 | 1,398 | 1,380 | 1,390 | -8 | -0.6% | 48,500 |
| 2023/12/28 | 1,391 | 1,398 | 1,376 | 1,398 | +11 | +0.8% | 32,700 |
| 2023/12/27 | 1,383 | 1,413 | 1,383 | 1,387 | +14 | +1% | 61,600 |
| 2023/12/26 | 1,343 | 1,381 | 1,343 | 1,373 | +23 | +1.7% | 40,100 |
| 2023/12/25 | 1,368 | 1,375 | 1,350 | 1,350 | -10 | -0.7% | 27,100 |
| 2023/12/22 | 1,369 | 1,372 | 1,348 | 1,360 | -7 | -0.5% | 39,400 |
| 2023/12/21 | 1,340 | 1,391 | 1,333 | 1,367 | +20 | +1.5% | 80,500 |
| 2023/12/20 | 1,354 | 1,367 | 1,338 | 1,347 | -15 | -1.1% | 46,300 |
| 2023/12/19 | 1,345 | 1,377 | 1,342 | 1,362 | +28 | +2.1% | 69,300 |
| 2023/12/18 | 1,306 | 1,345 | 1,306 | 1,334 | +49 | +3.8% | 78,500 |
51～
100
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 | 135,400円 | +20.7% | +2.0% | 4.80% | 18.46倍 | 6.64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 | 77,900円 | -3.5% | +25.9% | 2.31% | 8.84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 | 185,100円 | +1.5% | -21.9% | 5.05% | 7.96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 | 37,800円 | +1.6% | +2.4% | 3.70% | 8.21倍 | 0.75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 | 151,600円 | +6.6% | +7.4% | 3.30% | 11.45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
