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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,253 | 1,254 | 1,217 | 1,217 | -38 | -3% | 92,000 |
2023/10/02 | 1,262 | 1,281 | 1,255 | 1,255 | -1 | -0.1% | 51,000 |
2023/09/29 | 1,284 | 1,286 | 1,254 | 1,256 | -28 | -2.2% | 107,300 |
2023/09/28 | 1,368 | 1,368 | 1,276 | 1,284 | -107 | -7.7% | 185,500 |
2023/09/27 | 1,346 | 1,402 | 1,346 | 1,391 | +45 | +3.3% | 109,700 |
2023/09/26 | 1,335 | 1,392 | 1,334 | 1,346 | +15 | +1.1% | 179,500 |
2023/09/25 | 1,291 | 1,332 | 1,285 | 1,331 | +50 | +3.9% | 104,900 |
2023/09/22 | 1,275 | 1,290 | 1,259 | 1,281 | +2 | +0.2% | 47,900 |
2023/09/21 | 1,291 | 1,291 | 1,272 | 1,279 | -12 | -0.9% | 53,900 |
2023/09/20 | 1,300 | 1,310 | 1,291 | 1,291 | -4 | -0.3% | 23,300 |
2023/09/19 | 1,300 | 1,310 | 1,293 | 1,295 | -5 | -0.4% | 37,000 |
2023/09/15 | 1,308 | 1,308 | 1,287 | 1,300 | +2 | +0.2% | 44,100 |
2023/09/14 | 1,321 | 1,322 | 1,297 | 1,298 | -36 | -2.7% | 81,700 |
2023/09/13 | 1,307 | 1,338 | 1,301 | 1,334 | +27 | +2.1% | 49,000 |
2023/09/12 | 1,301 | 1,314 | 1,300 | 1,307 | +7 | +0.5% | 31,200 |
2023/09/11 | 1,297 | 1,315 | 1,287 | 1,300 | +5 | +0.4% | 74,200 |
2023/09/08 | 1,289 | 1,301 | 1,281 | 1,295 | +6 | +0.5% | 32,400 |
2023/09/07 | 1,309 | 1,318 | 1,282 | 1,289 | -22 | -1.7% | 94,600 |
2023/09/06 | 1,324 | 1,330 | 1,307 | 1,311 | -13 | -1% | 45,800 |
2023/09/05 | 1,300 | 1,333 | 1,300 | 1,324 | +33 | +2.6% | 92,200 |
2023/09/04 | 1,298 | 1,318 | 1,290 | 1,291 | ±0 | ±0% | 79,000 |
2023/09/01 | 1,269 | 1,291 | 1,265 | 1,291 | +22 | +1.7% | 40,900 |
2023/08/31 | 1,263 | 1,275 | 1,261 | 1,269 | +18 | +1.4% | 29,800 |
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 |
151~
200
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 | 135,900円 | +20.7% | +2.0% | 4.78% | 18.53倍 | 6.67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 | 77,600円 | -3.5% | +25.9% | 2.32% | 8.80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 | 185,600円 | +1.5% | -21.9% | 5.04% | 7.98倍 | 0.74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 | 37,500円 | +1.6% | +2.4% | 3.73% | 8.15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 | 151,000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