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 |
|---|---|---|---|---|---|---|---|
| 2024/01/09 | 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 |
| 2023/12/15 | 1,277 | 1,290 | 1,260 | 1,285 | +3 | +0.2% | 51,700 |
| 2023/12/14 | 1,318 | 1,322 | 1,281 | 1,282 | -34 | -2.6% | 81,400 |
| 2023/12/13 | 1,318 | 1,320 | 1,293 | 1,316 | ±0 | ±0% | 44,800 |
| 2023/12/12 | 1,328 | 1,340 | 1,316 | 1,316 | -5 | -0.4% | 36,300 |
| 2023/12/11 | 1,313 | 1,329 | 1,302 | 1,321 | +12 | +0.9% | 45,600 |
| 2023/12/08 | 1,326 | 1,326 | 1,309 | 1,309 | -28 | -2.1% | 60,100 |
| 2023/12/07 | 1,340 | 1,359 | 1,337 | 1,337 | -14 | -1% | 41,800 |
| 2023/12/06 | 1,347 | 1,354 | 1,336 | 1,351 | +14 | +1% | 29,600 |
| 2023/12/05 | 1,367 | 1,367 | 1,337 | 1,337 | -34 | -2.5% | 69,600 |
| 2023/12/04 | 1,410 | 1,410 | 1,352 | 1,371 | -51 | -3.6% | 132,100 |
| 2023/12/01 | 1,414 | 1,423 | 1,409 | 1,422 | +13 | +0.9% | 32,800 |
| 2023/11/30 | 1,403 | 1,417 | 1,393 | 1,409 | +6 | +0.4% | 36,700 |
| 2023/11/29 | 1,406 | 1,419 | 1,387 | 1,403 | -12 | -0.8% | 40,400 |
| 2023/11/28 | 1,418 | 1,427 | 1,410 | 1,415 | -3 | -0.2% | 40,000 |
| 2023/11/27 | 1,419 | 1,432 | 1,405 | 1,418 | +8 | +0.6% | 44,000 |
| 2023/11/24 | 1,369 | 1,425 | 1,369 | 1,410 | +50 | +3.7% | 144,000 |
| 2023/11/22 | 1,366 | 1,374 | 1,356 | 1,360 | -5 | -0.4% | 22,300 |
| 2023/11/21 | 1,363 | 1,376 | 1,360 | 1,365 | +2 | +0.1% | 25,200 |
| 2023/11/20 | 1,362 | 1,375 | 1,358 | 1,363 | +5 | +0.4% | 48,700 |
| 2023/11/17 | 1,343 | 1,365 | 1,340 | 1,358 | +7 | +0.5% | 49,100 |
| 2023/11/16 | 1,359 | 1,395 | 1,348 | 1,351 | -18 | -1.3% | 102,300 |
| 2023/11/15 | 1,380 | 1,394 | 1,327 | 1,369 | +88 | +6.9% | 433,900 |
| 2023/11/14 | 1,291 | 1,295 | 1,270 | 1,281 | -1 | -0.1% | 67,400 |
| 2023/11/13 | 1,300 | 1,302 | 1,272 | 1,282 | -5 | -0.4% | 31,100 |
| 2023/11/10 | 1,278 | 1,289 | 1,269 | 1,287 | +11 | +0.9% | 29,300 |
| 2023/11/09 | 1,269 | 1,284 | 1,268 | 1,276 | +4 | +0.3% | 23,100 |
| 2023/11/08 | 1,287 | 1,287 | 1,254 | 1,272 | -12 | -0.9% | 25,900 |
| 2023/11/07 | 1,293 | 1,293 | 1,272 | 1,284 | ±0 | ±0% | 18,700 |
| 2023/11/06 | 1,276 | 1,290 | 1,275 | 1,284 | +18 | +1.4% | 19,900 |
| 2023/11/02 | 1,297 | 1,297 | 1,265 | 1,266 | -24 | -1.9% | 24,400 |
| 2023/11/01 | 1,302 | 1,303 | 1,277 | 1,290 | -8 | -0.6% | 51,900 |
| 2023/10/31 | 1,275 | 1,298 | 1,258 | 1,298 | +34 | +2.7% | 65,600 |
| 2023/10/30 | 1,270 | 1,274 | 1,255 | 1,264 | -6 | -0.5% | 42,900 |
| 2023/10/27 | 1,260 | 1,273 | 1,256 | 1,270 | +17 | +1.4% | 41,500 |
| 2023/10/26 | 1,249 | 1,258 | 1,242 | 1,253 | +3 | +0.2% | 21,900 |
| 2023/10/25 | 1,250 | 1,269 | 1,240 | 1,250 | -4 | -0.3% | 39,000 |
| 2023/10/24 | 1,242 | 1,260 | 1,216 | 1,254 | +22 | +1.8% | 46,600 |
351～
400
件表示中 / 972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 | 107,200円 | +18.0% | +10.9% | 6.06% | 13.74倍 | 5.28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 |
| ムトー精工 | 149,100円 | -7.5% | -12.8% | 6.04% | 6.61倍 | 0.57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 |
| ミライアル | 111,600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 |
| ナトコ | 136,800円 | +6.0% | +8.9% | 3.80% | 10.55倍 | 0.44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 |
| 広栄化学 | 227,000円 | -2.6% | -1.7% | 4.41% | 39.65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
