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 |
|---|---|---|---|---|---|---|---|
| 2022/10/18 | 1,465 | 1,472 | 1,413 | 1,425 | -25 | -1.7% | 147,000 |
| 2022/10/17 | 1,441 | 1,455 | 1,415 | 1,450 | +10 | +0.7% | 76,100 |
| 2022/10/14 | 1,434 | 1,447 | 1,411 | 1,440 | +31 | +2.2% | 88,500 |
| 2022/10/13 | 1,459 | 1,473 | 1,400 | 1,409 | -49 | -3.4% | 146,400 |
| 2022/10/12 | 1,445 | 1,488 | 1,416 | 1,458 | +22 | +1.5% | 201,800 |
| 2022/10/11 | 1,406 | 1,436 | 1,392 | 1,436 | +11 | +0.8% | 84,900 |
| 2022/10/07 | 1,388 | 1,440 | 1,379 | 1,425 | +25 | +1.8% | 152,100 |
| 2022/10/06 | 1,448 | 1,448 | 1,395 | 1,400 | -33 | -2.3% | 136,500 |
| 2022/10/05 | 1,388 | 1,444 | 1,370 | 1,433 | +45 | +3.2% | 204,100 |
| 2022/10/04 | 1,371 | 1,402 | 1,362 | 1,388 | +62 | +4.7% | 121,100 |
| 2022/10/03 | 1,336 | 1,358 | 1,301 | 1,326 | -26 | -1.9% | 106,300 |
| 2022/09/30 | 1,328 | 1,367 | 1,325 | 1,352 | ±0 | ±0% | 90,400 |
| 2022/09/29 | 1,381 | 1,410 | 1,343 | 1,352 | -9 | -0.7% | 110,700 |
| 2022/09/28 | 1,351 | 1,374 | 1,319 | 1,361 | -14 | -1% | 224,800 |
| 2022/09/27 | 1,381 | 1,419 | 1,372 | 1,375 | +23 | +1.7% | 189,700 |
| 2022/09/26 | 1,306 | 1,363 | 1,306 | 1,352 | -11 | -0.8% | 191,900 |
| 2022/09/22 | 1,350 | 1,380 | 1,316 | 1,363 | +13 | +1% | 166,600 |
| 2022/09/21 | 1,388 | 1,403 | 1,336 | 1,350 | -38 | -2.7% | 281,300 |
| 2022/09/20 | 1,362 | 1,423 | 1,351 | 1,388 | +30 | +2.2% | 382,700 |
| 2022/09/16 | 1,505 | 1,506 | 1,326 | 1,358 | -177 | -11.5% | 1,322,500 |
| 2022/09/15 | 1,558 | 1,585 | 1,509 | 1,535 | -23 | -1.5% | 611,800 |
| 2022/09/14 | 1,598 | 1,624 | 1,542 | 1,558 | -80 | -4.9% | 462,000 |
| 2022/09/13 | 1,724 | 1,758 | 1,635 | 1,638 | -96 | -5.5% | 412,100 |
| 2022/09/12 | 1,690 | 1,784 | 1,675 | 1,734 | +38 | +2.2% | 411,700 |
| 2022/09/09 | 1,640 | 1,726 | 1,629 | 1,696 | +80 | +5% | 478,700 |
| 2022/09/08 | 1,632 | 1,644 | 1,585 | 1,616 | +2 | +0.1% | 361,600 |
| 2022/09/07 | 1,668 | 1,676 | 1,580 | 1,614 | -52 | -3.1% | 489,000 |
| 2022/09/06 | 1,588 | 1,693 | 1,574 | 1,666 | +97 | +6.2% | 637,400 |
| 2022/09/05 | 1,589 | 1,628 | 1,563 | 1,569 | +6 | +0.4% | 476,500 |
| 2022/09/02 | 1,540 | 1,574 | 1,504 | 1,563 | +20 | +1.3% | 409,100 |
| 2022/09/01 | 1,563 | 1,568 | 1,508 | 1,543 | -34 | -2.2% | 496,900 |
| 2022/08/31 | 1,619 | 1,674 | 1,533 | 1,577 | -33 | -2% | 1,257,100 |
| 2022/08/30 | 1,475 | 1,620 | 1,460 | 1,610 | +120 | +8.1% | 957,400 |
| 2022/08/29 | 1,514 | 1,588 | 1,475 | 1,490 | -90 | -5.7% | 813,000 |
| 2022/08/26 | 1,537 | 1,635 | 1,501 | 1,580 | +66 | +4.4% | 1,397,500 |
| 2022/08/25 | 1,610 | 1,611 | 1,496 | 1,514 | -128 | -7.8% | 1,688,400 |
| 2022/08/24 | 1,570 | 1,659 | 1,528 | 1,642 | +92 | +5.9% | 1,666,300 |
| 2022/08/23 | 1,450 | 1,580 | 1,424 | 1,550 | +53 | +3.5% | 1,810,700 |
| 2022/08/22 | 1,418 | 1,555 | 1,413 | 1,497 | +71 | +5% | 2,162,100 |
| 2022/08/19 | 1,279 | 1,487 | 1,242 | 1,426 | +177 | +14.2% | 2,420,500 |
| 2022/08/18 | 1,230 | 1,275 | 1,179 | 1,249 | +104 | +9.1% | 1,894,000 |
| 2022/08/17 | 1,137 | 1,154 | 1,122 | 1,145 | -10 | -0.9% | 250,200 |
| 2022/08/16 | 1,102 | 1,201 | 1,098 | 1,155 | +64 | +5.9% | 538,700 |
| 2022/08/15 | 1,095 | 1,130 | 1,076 | 1,091 | +71 | +7% | 746,800 |
| 2022/08/12 | 1,027 | 1,028 | 1,001 | 1,020 | +22 | +2.2% | 262,300 |
| 2022/08/10 | 1,024 | 1,030 | 995 | 998 | -15 | -1.5% | 169,900 |
| 2022/08/09 | 1,008 | 1,041 | 1,007 | 1,013 | +13 | +1.3% | 210,200 |
| 2022/08/08 | 1,000 | 1,010 | 987 | 1,000 | ±0 | ±0% | 179,800 |
| 2022/08/05 | 1,003 | 1,005 | 993 | 1,000 | -3 | -0.3% | 93,600 |
| 2022/08/04 | 1,005 | 1,006 | 987 | 1,003 | +2 | +0.2% | 209,000 |
651～
700
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
