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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,039 | 1,044 | 1,034 | 1,040 | +15 | +1.5% | 27,600 |
| 2024/10/04 | 1,032 | 1,034 | 1,021 | 1,025 | -8 | -0.8% | 16,700 |
| 2024/10/03 | 1,039 | 1,040 | 1,024 | 1,033 | +12 | +1.2% | 52,300 |
| 2024/10/02 | 1,036 | 1,036 | 1,020 | 1,021 | -18 | -1.7% | 26,200 |
| 2024/10/01 | 1,038 | 1,039 | 1,026 | 1,039 | +19 | +1.9% | 12,000 |
| 2024/09/30 | 1,020 | 1,044 | 1,015 | 1,020 | -30 | -2.9% | 61,000 |
| 2024/09/27 | 1,058 | 1,070 | 1,046 | 1,050 | -9 | -0.8% | 33,600 |
| 2024/09/26 | 1,059 | 1,060 | 1,038 | 1,059 | +28 | +2.7% | 48,700 |
| 2024/09/25 | 1,037 | 1,045 | 1,025 | 1,031 | -14 | -1.3% | 38,400 |
| 2024/09/24 | 1,063 | 1,066 | 1,045 | 1,045 | -12 | -1.1% | 31,700 |
| 2024/09/20 | 1,060 | 1,060 | 1,045 | 1,057 | +13 | +1.2% | 24,300 |
| 2024/09/19 | 1,021 | 1,049 | 1,021 | 1,044 | +39 | +3.9% | 25,900 |
| 2024/09/18 | 1,025 | 1,030 | 1,003 | 1,005 | -9 | -0.9% | 26,600 |
| 2024/09/17 | 1,031 | 1,031 | 999 | 1,014 | -24 | -2.3% | 63,800 |
| 2024/09/13 | 1,039 | 1,043 | 1,028 | 1,038 | ±0 | ±0% | 39,600 |
| 2024/09/12 | 1,044 | 1,054 | 1,028 | 1,038 | +19 | +1.9% | 15,100 |
| 2024/09/11 | 1,058 | 1,058 | 1,011 | 1,019 | -39 | -3.7% | 64,600 |
| 2024/09/10 | 1,074 | 1,085 | 1,058 | 1,058 | -12 | -1.1% | 19,500 |
| 2024/09/09 | 1,052 | 1,070 | 1,039 | 1,070 | -11 | -1% | 55,200 |
| 2024/09/06 | 1,100 | 1,101 | 1,070 | 1,081 | -18 | -1.6% | 47,700 |
| 2024/09/05 | 1,101 | 1,117 | 1,094 | 1,099 | -11 | -1% | 41,900 |
| 2024/09/04 | 1,125 | 1,136 | 1,105 | 1,110 | -36 | -3.1% | 64,600 |
| 2024/09/03 | 1,161 | 1,172 | 1,146 | 1,146 | -15 | -1.3% | 32,000 |
| 2024/09/02 | 1,196 | 1,196 | 1,161 | 1,161 | -24 | -2% | 29,300 |
| 2024/08/30 | 1,160 | 1,197 | 1,160 | 1,185 | +30 | +2.6% | 39,000 |
| 2024/08/29 | 1,148 | 1,162 | 1,135 | 1,155 | +7 | +0.6% | 44,500 |
| 2024/08/28 | 1,140 | 1,148 | 1,116 | 1,148 | +15 | +1.3% | 36,600 |
| 2024/08/27 | 1,126 | 1,141 | 1,121 | 1,133 | +7 | +0.6% | 29,100 |
| 2024/08/26 | 1,118 | 1,134 | 1,115 | 1,126 | +8 | +0.7% | 27,600 |
| 2024/08/23 | 1,130 | 1,135 | 1,110 | 1,118 | -12 | -1.1% | 45,500 |
| 2024/08/22 | 1,130 | 1,140 | 1,118 | 1,130 | +15 | +1.3% | 34,900 |
| 2024/08/21 | 1,126 | 1,141 | 1,115 | 1,115 | -21 | -1.8% | 24,400 |
| 2024/08/20 | 1,155 | 1,155 | 1,135 | 1,136 | ±0 | ±0% | 28,000 |
| 2024/08/19 | 1,173 | 1,173 | 1,130 | 1,136 | -24 | -2.1% | 68,600 |
| 2024/08/16 | 1,135 | 1,166 | 1,114 | 1,160 | +40 | +3.6% | 71,800 |
| 2024/08/15 | 1,098 | 1,138 | 1,081 | 1,120 | +47 | +4.4% | 102,100 |
| 2024/08/14 | 1,104 | 1,104 | 1,058 | 1,073 | +21 | +2% | 52,900 |
| 2024/08/13 | 1,030 | 1,062 | 1,030 | 1,052 | +37 | +3.6% | 73,200 |
| 2024/08/09 | 1,052 | 1,063 | 1,001 | 1,015 | -16 | -1.6% | 65,300 |
| 2024/08/08 | 1,026 | 1,052 | 1,020 | 1,031 | -5 | -0.5% | 38,900 |
| 2024/08/07 | 968 | 1,082 | 965 | 1,036 | +38 | +3.8% | 133,700 |
| 2024/08/06 | 876 | 1,010 | 870 | 998 | +137 | +15.9% | 619,400 |
| 2024/08/05 | 1,097 | 1,097 | 860 | 861 | -290 | -25.2% | 244,900 |
| 2024/08/02 | 1,188 | 1,188 | 1,137 | 1,151 | -61 | -5% | 112,300 |
| 2024/08/01 | 1,245 | 1,245 | 1,208 | 1,212 | -40 | -3.2% | 52,900 |
| 2024/07/31 | 1,243 | 1,252 | 1,231 | 1,252 | +14 | +1.1% | 9,400 |
| 2024/07/30 | 1,258 | 1,258 | 1,237 | 1,238 | -7 | -0.6% | 11,500 |
| 2024/07/29 | 1,244 | 1,255 | 1,238 | 1,245 | +10 | +0.8% | 24,300 |
| 2024/07/26 | 1,239 | 1,247 | 1,235 | 1,235 | +4 | +0.3% | 13,300 |
| 2024/07/25 | 1,238 | 1,241 | 1,225 | 1,231 | -23 | -1.8% | 30,300 |
201～
250
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
