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 |
|---|---|---|---|---|---|---|---|
| 2022/12/09 | 1,141 | 1,166 | 1,135 | 1,155 | +8 | +0.7% | 64,500 |
| 2022/12/08 | 1,119 | 1,155 | 1,119 | 1,147 | +17 | +1.5% | 55,800 |
| 2022/12/07 | 1,107 | 1,135 | 1,106 | 1,130 | +4 | +0.4% | 71,700 |
| 2022/12/06 | 1,138 | 1,140 | 1,110 | 1,126 | -22 | -1.9% | 130,800 |
| 2022/12/05 | 1,164 | 1,164 | 1,146 | 1,148 | -16 | -1.4% | 79,800 |
| 2022/12/02 | 1,151 | 1,171 | 1,131 | 1,164 | ±0 | ±0% | 134,800 |
| 2022/12/01 | 1,174 | 1,189 | 1,160 | 1,164 | -9 | -0.8% | 125,000 |
| 2022/11/30 | 1,190 | 1,190 | 1,162 | 1,173 | -27 | -2.3% | 150,700 |
| 2022/11/29 | 1,172 | 1,200 | 1,165 | 1,200 | +10 | +0.8% | 146,400 |
| 2022/11/28 | 1,229 | 1,240 | 1,186 | 1,190 | -34 | -2.8% | 174,500 |
| 2022/11/25 | 1,219 | 1,262 | 1,211 | 1,224 | +5 | +0.4% | 180,700 |
| 2022/11/24 | 1,219 | 1,230 | 1,190 | 1,219 | -11 | -0.9% | 212,200 |
| 2022/11/22 | 1,234 | 1,238 | 1,176 | 1,230 | +86 | +7.5% | 637,700 |
| 2022/11/21 | 1,131 | 1,149 | 1,130 | 1,144 | +17 | +1.5% | 96,300 |
| 2022/11/18 | 1,143 | 1,157 | 1,127 | 1,127 | -5 | -0.4% | 166,100 |
| 2022/11/17 | 1,113 | 1,136 | 1,101 | 1,132 | -2 | -0.2% | 259,100 |
| 2022/11/16 | 1,126 | 1,162 | 1,094 | 1,134 | -8 | -0.7% | 381,100 |
| 2022/11/15 | 1,143 | 1,237 | 1,131 | 1,142 | -265 | -18.8% | 872,200 |
| 2022/11/14 | 1,420 | 1,455 | 1,403 | 1,407 | -29 | -2% | 171,700 |
| 2022/11/11 | 1,449 | 1,450 | 1,431 | 1,436 | +11 | +0.8% | 59,100 |
| 2022/11/10 | 1,422 | 1,426 | 1,397 | 1,425 | -13 | -0.9% | 72,100 |
| 2022/11/09 | 1,455 | 1,469 | 1,429 | 1,438 | -17 | -1.2% | 36,300 |
| 2022/11/08 | 1,430 | 1,460 | 1,427 | 1,455 | +37 | +2.6% | 69,100 |
| 2022/11/07 | 1,410 | 1,449 | 1,375 | 1,418 | +6 | +0.4% | 95,400 |
| 2022/11/04 | 1,406 | 1,422 | 1,389 | 1,412 | +8 | +0.6% | 34,700 |
| 2022/11/02 | 1,391 | 1,418 | 1,376 | 1,404 | ±0 | ±0% | 58,700 |
| 2022/11/01 | 1,438 | 1,438 | 1,394 | 1,404 | -20 | -1.4% | 74,000 |
| 2022/10/31 | 1,451 | 1,457 | 1,417 | 1,424 | -7 | -0.5% | 31,000 |
| 2022/10/28 | 1,443 | 1,456 | 1,418 | 1,431 | -12 | -0.8% | 42,900 |
| 2022/10/27 | 1,447 | 1,454 | 1,416 | 1,443 | +19 | +1.3% | 55,300 |
| 2022/10/26 | 1,417 | 1,456 | 1,415 | 1,424 | +11 | +0.8% | 80,200 |
| 2022/10/25 | 1,400 | 1,413 | 1,390 | 1,413 | +16 | +1.1% | 48,000 |
| 2022/10/24 | 1,408 | 1,410 | 1,391 | 1,397 | -5 | -0.4% | 89,500 |
| 2022/10/21 | 1,413 | 1,424 | 1,375 | 1,402 | -15 | -1.1% | 103,000 |
| 2022/10/20 | 1,390 | 1,424 | 1,380 | 1,417 | +17 | +1.2% | 78,300 |
| 2022/10/19 | 1,425 | 1,425 | 1,390 | 1,400 | -25 | -1.8% | 129,900 |
| 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 |
651～
700
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 | 113,400円 | +18.0% | +10.9% | 5.73% | 14.57倍 | 5.60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
