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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,115 | 1,121 | 1,101 | 1,119 | +8 | +0.7% | 25,400 |
| 2024/12/17 | 1,128 | 1,130 | 1,111 | 1,111 | -17 | -1.5% | 33,000 |
| 2024/12/16 | 1,132 | 1,146 | 1,123 | 1,128 | +11 | +1% | 33,600 |
| 2024/12/13 | 1,099 | 1,124 | 1,097 | 1,117 | +17 | +1.5% | 35,700 |
| 2024/12/12 | 1,073 | 1,105 | 1,072 | 1,100 | +37 | +3.5% | 41,000 |
| 2024/12/11 | 1,074 | 1,074 | 1,057 | 1,063 | -7 | -0.7% | 102,700 |
| 2024/12/10 | 1,078 | 1,078 | 1,069 | 1,070 | -8 | -0.7% | 36,800 |
| 2024/12/09 | 1,066 | 1,081 | 1,066 | 1,078 | +15 | +1.4% | 18,100 |
| 2024/12/06 | 1,066 | 1,066 | 1,050 | 1,063 | +15 | +1.4% | 23,500 |
| 2024/12/05 | 1,050 | 1,053 | 1,043 | 1,048 | +3 | +0.3% | 11,900 |
| 2024/12/04 | 1,066 | 1,066 | 1,043 | 1,045 | -13 | -1.2% | 34,500 |
| 2024/12/03 | 1,078 | 1,078 | 1,056 | 1,058 | -16 | -1.5% | 37,300 |
| 2024/12/02 | 1,097 | 1,105 | 1,070 | 1,074 | +1 | +0.1% | 35,700 |
| 2024/11/29 | 1,073 | 1,076 | 1,062 | 1,073 | -3 | -0.3% | 20,200 |
| 2024/11/28 | 1,075 | 1,085 | 1,068 | 1,076 | +4 | +0.4% | 30,700 |
| 2024/11/27 | 1,120 | 1,120 | 1,065 | 1,072 | -44 | -3.9% | 50,600 |
| 2024/11/26 | 1,090 | 1,123 | 1,090 | 1,116 | +37 | +3.4% | 57,900 |
| 2024/11/25 | 1,081 | 1,098 | 1,079 | 1,079 | +1 | +0.1% | 34,600 |
| 2024/11/22 | 1,059 | 1,082 | 1,056 | 1,078 | +22 | +2.1% | 40,800 |
| 2024/11/21 | 1,046 | 1,056 | 1,041 | 1,056 | +18 | +1.7% | 18,700 |
| 2024/11/20 | 1,029 | 1,045 | 1,020 | 1,038 | +20 | +2% | 19,000 |
| 2024/11/19 | 1,023 | 1,035 | 1,018 | 1,018 | -5 | -0.5% | 16,100 |
| 2024/11/18 | 1,042 | 1,044 | 1,023 | 1,023 | -22 | -2.1% | 24,200 |
| 2024/11/15 | 1,038 | 1,059 | 1,032 | 1,045 | +3 | +0.3% | 44,700 |
| 2024/11/14 | 1,051 | 1,055 | 1,035 | 1,042 | -3 | -0.3% | 29,500 |
| 2024/11/13 | 1,057 | 1,067 | 1,045 | 1,045 | -13 | -1.2% | 16,000 |
| 2024/11/12 | 1,071 | 1,085 | 1,051 | 1,058 | -9 | -0.8% | 52,900 |
| 2024/11/11 | 1,055 | 1,067 | 1,044 | 1,067 | +11 | +1% | 36,800 |
| 2024/11/08 | 1,050 | 1,066 | 1,050 | 1,056 | +6 | +0.6% | 24,500 |
| 2024/11/07 | 1,042 | 1,051 | 1,031 | 1,050 | +13 | +1.3% | 39,300 |
| 2024/11/06 | 1,015 | 1,040 | 1,015 | 1,037 | +22 | +2.2% | 22,100 |
| 2024/11/05 | 1,025 | 1,025 | 1,010 | 1,015 | -7 | -0.7% | 17,200 |
| 2024/11/01 | 1,017 | 1,028 | 1,011 | 1,022 | -4 | -0.4% | 40,700 |
| 2024/10/31 | 1,026 | 1,028 | 1,022 | 1,026 | ±0 | ±0% | 10,600 |
| 2024/10/30 | 1,023 | 1,034 | 1,023 | 1,026 | +3 | +0.3% | 12,800 |
| 2024/10/29 | 1,019 | 1,027 | 1,018 | 1,023 | +4 | +0.4% | 16,900 |
| 2024/10/28 | 983 | 1,020 | 983 | 1,019 | +36 | +3.7% | 35,300 |
| 2024/10/25 | 995 | 995 | 964 | 983 | -12 | -1.2% | 60,300 |
| 2024/10/24 | 991 | 995 | 979 | 995 | -4 | -0.4% | 83,600 |
| 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 |
151～
200
件表示中 / 1006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 | 112,400円 | +18.0% | +10.9% | 5.78% | 14.45倍 | 5.55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 |
| ＵＦＨＤ | 70,300円 | +10.9% | -3.3% | 5.55% | 8.69倍 | 0.74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 |
| ナトコ | 143,700円 | +6.0% | +8.9% | 3.62% | 11.08倍 | 0.46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 |
| ミライアル | 111,500円 | -0.0% | -14.2% | 2.69% | 12.60倍 | 0.45倍 |
|
半導体ウエハ容器の専業メーカー。出荷容器が経営の柱。半導体工場向け工程内容器も手がける |
| 広栄化学 | 224,600円 | -2.6% | -1.7% | 4.45% | 39.23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 |
市場注目の銘柄
チャート関連のコラム
