4932 アルマード

4932
2024/03/28
時価
161億円
PER 予
22.59倍
2022年以降
7.25-29.59倍
(2022-2023年)
PBR
7.64倍
2022年以降
1.56-7.34倍
(2022-2023年)
配当 予
4.18%
ROE 予
33.84%
ROA 予
18.23%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,634
始値
1,571
高値
1,596
安値
1,551
終値 -4.9%
1,554
出来高 +211.56%
137,400

乖離率

株価(5日)
移動平均値
-4.31%
1,624
株価(25日)
移動平均値
-6.33%
1,659
出来高(5日)
移動平均値
+141.73%
56,840

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/281,5711,5961,5511,554-4.9%137,400161億5227万-6.33%22.597.64
03/271,6201,6351,6191,634+0.8%44,100169億8379万-1.68%23.758.04
03/261,6231,6311,6161,621-1.46%30,100168億4867万-2.47%23.567.97
03/251,6681,6701,6401,645-1.38%39,500170億9813万-0.9%23.918.09
03/221,6901,6901,6611,668-0.71%33,100173億3719万+0.85%24.258.2
03/211,6801,6841,6451,680+0.54%39,200174億6192万+2.13%24.428.26
03/191,6461,6771,6401,671+1.52%40,300173億6837万+2.14%24.298.22
03/181,6241,6561,6241,646+2.17%57,600171億852万+1.11%23.938.1
03/151,6221,6391,6111,611-1.1%40,300167億4473万-0.62%23.427.92
03/141,6421,6481,6101,629-0.12%76,800169億3182万+0.87%23.688.01
03/131,6801,6801,6301,631-2.8%93,500169億5261万+1.37%23.718.02
03/121,6591,6781,6201,678+0.66%52,000174億4113万+4.74%24.398.25
03/111,6751,7031,6551,667-1.42%88,600173億2679万+4.65%24.238.2
03/081,6931,7131,6751,691+0.96%60,700175億7625万+6.76%24.588.32
03/071,6971,7171,6681,675-1.35%74,300174億995万+6.35%24.358.24
03/061,6951,7101,6811,698+0.06%23,700176億4901万+8.43%24.688.35
03/051,6851,7171,6811,6970%23,900176億3861万+9.13%24.678.35
03/041,6911,7061,6531,697-0.06%52,400176億3861万+9.84%24.678.35
03/011,6981,7081,6771,6980%37,800176億4901万+10.62%24.688.35
02/291,7091,7091,6731,698+0.24%43,900176億4901万+11.34%24.688.35
02/281,6851,7141,6851,694+0.95%44,300176億743万+11.82%24.628.33
02/271,6651,6921,6641,678+1.15%60,200174億4113万+11.5%24.398.25
02/261,6191,6601,6191,659+2.47%56,500172億4364万+11.04%24.128.16
02/221,6231,6471,6121,619-0.67%32,800168億2788万+9.02%23.537.96
02/211,6041,6401,5801,630+0.37%47,700169億4222万+10.43%23.698.02
02/201,6361,6521,6191,624-0.73%66,500168億7985万+10.63%23.617.99
02/191,5851,6361,5851,636+4.2%79,400170億458万+11.98%23.788.05
02/161,5191,5771,5011,570+3.63%106,700163億1858万+7.98%22.827.72
02/151,5121,5521,4981,515+5.5%135,300157億4691万+4.55%22.027.45
02/141,4541,4571,4261,436-1.64%56,800149億2578万-0.69%20.877.06
02/131,4731,4801,4511,460-0.54%38,400151億7524万+0.97%21.227.18
02/091,4581,4831,4541,468-0.14%22,500152億5839万+1.66%21.347.22
02/081,4631,4791,4511,470+0.07%31,300152億7918万+2.01%21.377.23
02/071,4881,4881,4591,469-0.68%30,600152億6878万+2.16%21.357.23
02/061,4481,4841,4421,479+2.14%44,500153億7272万+3.07%21.57.28
02/051,4501,4571,4371,448+0.77%31,800150億5051万+1.19%21.057.12
02/021,4511,4581,4301,437-0.9%62,600149億3617万+0.63%20.897.07
02/011,4581,4591,4461,450-0.68%35,000150億7130万+1.75%21.087.13
01/311,4531,4601,4381,460+0.83%36,700151億7524万+2.74%21.227.18
01/301,4501,4551,4431,448+0.21%19,000150億5051万+2.12%21.057.12
01/291,4501,4601,4451,4450%22,800150億1933万+2.19%21.017.11
01/261,4501,4661,4441,445+0.07%26,900150億1933万+2.48%21.017.11
01/251,4441,4511,4261,444-0.76%50,600150億893万+2.7%20.997.1
01/241,4421,4721,4421,455+0.97%38,700151億2327万+4%21.157.16
01/231,4431,4541,4391,441+0.07%44,800149億7775万+3.52%20.957.09
01/221,4281,4411,4161,440+2.13%23,700149億6736万+3.82%20.937.08
01/191,4331,4331,4101,410-0.91%18,500146億5554万+1.95%20.56.94
01/181,4071,4251,4071,423+1.14%21,100147億9066万+3.19%20.697
01/171,4331,4331,4061,407-1.54%55,400146億2435万+2.4%20.456.92
01/161,4441,4511,4211,429-1.04%37,300148億5302万+4.15%20.777.03
01/151,4521,4561,4381,444-1.43%60,900150億893万+5.56%20.997.1
01/121,4381,4651,4381,465+1.88%52,200152億2721万+7.4%21.37.21
01/111,4531,4531,4301,438-0.42%55,200149億4657万+5.74%20.97.07
01/101,4351,4501,4301,444+0.91%47,300150億893万+6.18%20.997.1
01/091,4101,4341,4011,431+2.36%68,500148億7381万+5.38%20.87.04
01/051,4061,4151,3941,398-0.64%58,600145億3081万+3.02%20.326.88
01/041,3981,4091,3871,407+1.22%57,600146億2435万+3.61%20.456.92
2023
12/291,3981,3981,3801,390-0.57%48,500144億4766万+2.36%20.217
12/281,3911,3981,3761,398+0.79%32,700145億3081万+2.87%20.327.04
12/271,3831,4131,3831,387+1.02%61,600144億1647万+2.14%20.166.98
12/261,3431,3811,3431,373+1.7%40,100142億7096万+1.18%19.966.91
12/251,3681,3751,3501,350-0.74%27,100140億3190万-0.44%19.626.8
12/221,3691,3721,3481,360-0.51%39,400141億3584万+0.22%19.776.85
12/211,3401,3911,3331,367+1.48%80,500142億859万+0.81%19.876.88
12/201,3541,3671,3381,347-1.1%46,300140億71万-0.66%19.586.78
12/191,3451,3771,3421,362+2.1%69,300141億5662万+0.59%19.86.86
12/181,3061,3451,3061,334+3.81%78,500138億6559万-1.26%19.396.72
12/151,2771,2901,2601,285+0.23%51,700133億5629万-4.74%18.686.47
12/141,3181,3221,2811,282-2.58%81,400133億2510万-4.9%18.646.46
12/131,3181,3201,2931,3160%44,800136億7850万-2.37%19.136.63
12/121,3281,3401,3161,316-0.38%36,300136億7850万-2.3%19.136.63
12/111,3131,3291,3021,321+0.92%45,600137億3047万-1.78%19.26.65
12/081,3261,3261,3091,309-2.09%60,100136億574万-2.53%19.036.59
12/071,3401,3591,3371,337-1.04%41,800138億9677万-0.37%19.446.73
12/061,3471,3541,3361,351+1.05%29,600140億4229万+0.75%19.646.8
12/051,3671,3671,3371,337-2.48%69,600138億9677万0%19.446.73
12/041,4101,4101,3521,371-3.59%132,100142億5017万+2.7%19.936.9
12/011,4141,4231,4091,422+0.92%32,800147億8026万+6.92%20.677.16
11/301,4031,4171,3931,409+0.43%36,700146億4514万+6.5%20.487.09
11/291,4061,4191,3871,403-0.85%40,400145億8278万+6.53%20.397.06
11/281,4181,4271,4101,415-0.21%40,000147億751万+8.02%20.577.13
11/271,4191,4321,4051,418+0.57%44,000147億3869万+8.83%20.617.14
11/241,3691,4251,3691,410+3.68%144,000146億5554万+8.8%20.57.1
11/221,3661,3741,3561,360-0.37%22,300141億3584万+5.43%19.776.85
11/211,3631,3761,3601,365+0.15%25,200141億8781万+6.23%19.846.87
11/201,3621,3751,3581,363+0.37%48,700141億6702万+6.48%19.816.86
11/171,3431,3651,3401,358+0.52%49,100141億1505万+6.59%19.746.84
11/161,3591,3951,3481,351-1.31%102,300140億4229万+6.38%19.646.8
11/151,3801,3941,3271,369+6.87%433,900142億2938万+8.14%19.96.89
11/141,2911,2951,2701,281-0.08%67,400133億1471万+1.59%18.626.45
11/131,3001,3021,2721,282-0.39%31,100133億2510万+1.83%18.646.46
11/101,2781,2891,2691,287+0.86%29,300133億7707万+2.47%18.716.48
11/091,2691,2841,2681,276+0.31%23,100132億6274万+1.92%18.556.43
11/081,2871,2871,2541,272-0.93%25,900132億2116万+1.76%18.496.41
11/071,2931,2931,2721,2840%18,700133億4589万+2.8%18.666.47
11/061,2761,2901,2751,284+1.42%19,900133億4589万+2.88%18.666.47
11/021,2971,2971,2651,266-1.86%24,400131億5880万+1.44%18.46.37
11/011,3021,3031,2771,290-0.62%51,900134億826万+2.95%18.756.5
10/311,2751,2981,2581,298+2.69%65,600134億9141万+3.43%18.876.54
10/301,2701,2741,2551,264-0.47%42,900131億3801万+0.56%18.376.36

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス
2022年
3月期
1,214
7/19
419
1/27
13,893,700
7/6
+60.19%
2/18
-27.64%
8/16
2023年
3月期
1,784
9/12
867
4/12
3,091,600
5/13
+46.06%
8/24
-19.14%
11/15
最新1,554
2024/3/28
137,400-6.33%
1,659

年間値上がり率

2022/12/30 vs 2021/12/30
87%(1.87倍)
2023/12/29 vs 2022/12/30
25%(1.25倍)
2024/03/28 vs 2023/12/29
12%(1.12倍)
過去安値
419円(2022/01/27)
271%(3.71倍)
1,554円(3/28)