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 |
|---|---|---|---|---|---|---|---|
| 2023/07/20 | 1,260 | 1,289 | 1,252 | 1,277 | +28 | +2.2% | 53,500 |
| 2023/07/19 | 1,251 | 1,251 | 1,228 | 1,249 | +7 | +0.6% | 82,500 |
| 2023/07/18 | 1,286 | 1,287 | 1,241 | 1,242 | -43 | -3.3% | 98,100 |
| 2023/07/14 | 1,288 | 1,297 | 1,281 | 1,285 | -13 | -1% | 40,400 |
| 2023/07/13 | 1,288 | 1,305 | 1,288 | 1,298 | +10 | +0.8% | 30,600 |
| 2023/07/12 | 1,339 | 1,339 | 1,287 | 1,288 | -42 | -3.2% | 68,100 |
| 2023/07/11 | 1,350 | 1,350 | 1,325 | 1,330 | -27 | -2% | 44,200 |
| 2023/07/10 | 1,357 | 1,384 | 1,350 | 1,357 | +19 | +1.4% | 64,400 |
| 2023/07/07 | 1,287 | 1,355 | 1,275 | 1,338 | +49 | +3.8% | 141,500 |
| 2023/07/06 | 1,284 | 1,294 | 1,268 | 1,289 | +1 | +0.1% | 56,000 |
| 2023/07/05 | 1,305 | 1,305 | 1,287 | 1,288 | -17 | -1.3% | 30,700 |
| 2023/07/04 | 1,284 | 1,307 | 1,270 | 1,305 | +16 | +1.2% | 58,600 |
| 2023/07/03 | 1,299 | 1,309 | 1,280 | 1,289 | -3 | -0.2% | 64,800 |
| 2023/06/30 | 1,260 | 1,294 | 1,245 | 1,292 | +37 | +2.9% | 61,300 |
| 2023/06/29 | 1,245 | 1,270 | 1,238 | 1,255 | +18 | +1.5% | 45,700 |
| 2023/06/28 | 1,230 | 1,242 | 1,223 | 1,237 | +12 | +1% | 39,800 |
| 2023/06/27 | 1,251 | 1,251 | 1,212 | 1,225 | -17 | -1.4% | 41,800 |
| 2023/06/26 | 1,225 | 1,254 | 1,218 | 1,242 | +10 | +0.8% | 62,200 |
| 2023/06/23 | 1,220 | 1,234 | 1,210 | 1,232 | +16 | +1.3% | 42,800 |
| 2023/06/22 | 1,228 | 1,232 | 1,215 | 1,216 | -12 | -1% | 34,200 |
| 2023/06/21 | 1,220 | 1,250 | 1,213 | 1,228 | +1 | +0.1% | 55,600 |
| 2023/06/20 | 1,220 | 1,232 | 1,207 | 1,227 | +8 | +0.7% | 44,600 |
| 2023/06/19 | 1,238 | 1,240 | 1,215 | 1,219 | -17 | -1.4% | 46,400 |
| 2023/06/16 | 1,220 | 1,245 | 1,220 | 1,236 | +10 | +0.8% | 34,800 |
| 2023/06/15 | 1,248 | 1,248 | 1,221 | 1,226 | -11 | -0.9% | 36,300 |
| 2023/06/14 | 1,224 | 1,247 | 1,208 | 1,237 | +38 | +3.2% | 75,200 |
| 2023/06/13 | 1,212 | 1,216 | 1,198 | 1,199 | -15 | -1.2% | 38,100 |
| 2023/06/12 | 1,201 | 1,225 | 1,201 | 1,214 | +22 | +1.8% | 30,900 |
| 2023/06/09 | 1,192 | 1,207 | 1,185 | 1,192 | +9 | +0.8% | 49,700 |
| 2023/06/08 | 1,200 | 1,200 | 1,174 | 1,183 | -17 | -1.4% | 54,600 |
| 2023/06/07 | 1,233 | 1,237 | 1,190 | 1,200 | -33 | -2.7% | 51,000 |
| 2023/06/06 | 1,196 | 1,241 | 1,190 | 1,233 | +37 | +3.1% | 54,600 |
| 2023/06/05 | 1,189 | 1,208 | 1,184 | 1,196 | +13 | +1.1% | 50,100 |
| 2023/06/02 | 1,174 | 1,191 | 1,167 | 1,183 | +7 | +0.6% | 47,400 |
| 2023/06/01 | 1,176 | 1,197 | 1,166 | 1,176 | ±0 | ±0% | 28,500 |
| 2023/05/31 | 1,187 | 1,198 | 1,171 | 1,176 | -17 | -1.4% | 57,600 |
| 2023/05/30 | 1,195 | 1,200 | 1,174 | 1,193 | -2 | -0.2% | 75,700 |
| 2023/05/29 | 1,208 | 1,210 | 1,195 | 1,195 | -13 | -1.1% | 40,900 |
| 2023/05/26 | 1,228 | 1,233 | 1,198 | 1,208 | -19 | -1.5% | 68,500 |
| 2023/05/25 | 1,258 | 1,270 | 1,224 | 1,227 | -32 | -2.5% | 61,800 |
| 2023/05/24 | 1,238 | 1,262 | 1,233 | 1,259 | +2 | +0.2% | 46,100 |
| 2023/05/23 | 1,293 | 1,301 | 1,257 | 1,257 | -32 | -2.5% | 55,100 |
| 2023/05/22 | 1,286 | 1,310 | 1,282 | 1,289 | -4 | -0.3% | 54,200 |
| 2023/05/19 | 1,291 | 1,294 | 1,277 | 1,293 | +8 | +0.6% | 55,600 |
| 2023/05/18 | 1,277 | 1,294 | 1,273 | 1,285 | +11 | +0.9% | 92,400 |
| 2023/05/17 | 1,211 | 1,275 | 1,211 | 1,274 | +45 | +3.7% | 105,900 |
| 2023/05/16 | 1,270 | 1,292 | 1,225 | 1,229 | -46 | -3.6% | 87,100 |
| 2023/05/15 | 1,189 | 1,295 | 1,184 | 1,275 | +137 | +12% | 390,500 |
| 2023/05/12 | 1,156 | 1,156 | 1,136 | 1,138 | -8 | -0.7% | 68,300 |
| 2023/05/11 | 1,155 | 1,160 | 1,143 | 1,146 | -8 | -0.7% | 29,600 |
501～
550
件表示中 / 1008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 | 112,900円 | +18.0% | +10.9% | 5.76% | 14.51倍 | 5.58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 |
| ニイタカ | 205,500円 | +5.4% | -11.4% | 3.70% | 11.02倍 | 0.82倍 |
|
業務用洗剤、洗浄剤、固形燃料の製造、販売。旅館や外食向けの固形燃料は国内シェア６割以上 |
| ＵＦＨＤ | 72,400円 | +10.9% | -3.3% | 5.39% | 8.95倍 | 0.76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 | 145,200円 | +6.0% | +8.9% | 3.58% | 11.19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 | 112,100円 | -0.0% | -14.2% | 2.68% | 12.66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 |
市場注目の銘柄
チャート関連のコラム
