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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,103 | 1,120 | 1,097 | 1,118 | +15 | +1.4% | 62,300 |
| 2023/01/24 | 1,102 | 1,105 | 1,090 | 1,103 | +3 | +0.3% | 46,000 |
| 2023/01/23 | 1,092 | 1,100 | 1,086 | 1,100 | +16 | +1.5% | 49,200 |
| 2023/01/20 | 1,071 | 1,092 | 1,063 | 1,084 | +13 | +1.2% | 57,800 |
| 2023/01/19 | 1,080 | 1,081 | 1,062 | 1,071 | +1 | +0.1% | 42,900 |
| 2023/01/18 | 1,060 | 1,078 | 1,051 | 1,070 | +10 | +0.9% | 53,800 |
| 2023/01/17 | 1,075 | 1,075 | 1,057 | 1,060 | -7 | -0.7% | 46,700 |
| 2023/01/16 | 1,071 | 1,077 | 1,060 | 1,067 | -18 | -1.7% | 62,500 |
| 2023/01/13 | 1,098 | 1,107 | 1,076 | 1,085 | -30 | -2.7% | 115,700 |
| 2023/01/12 | 1,120 | 1,123 | 1,097 | 1,115 | -5 | -0.4% | 36,800 |
| 2023/01/11 | 1,104 | 1,136 | 1,104 | 1,120 | +16 | +1.4% | 62,900 |
| 2023/01/10 | 1,090 | 1,113 | 1,087 | 1,104 | +15 | +1.4% | 34,300 |
| 2023/01/06 | 1,093 | 1,098 | 1,080 | 1,089 | -14 | -1.3% | 55,300 |
| 2023/01/05 | 1,100 | 1,103 | 1,090 | 1,103 | +6 | +0.5% | 36,800 |
| 2023/01/04 | 1,110 | 1,110 | 1,092 | 1,097 | -13 | -1.2% | 64,300 |
| 2022/12/30 | 1,100 | 1,125 | 1,089 | 1,110 | +16 | +1.5% | 62,100 |
| 2022/12/29 | 1,068 | 1,096 | 1,068 | 1,094 | +16 | +1.5% | 42,800 |
| 2022/12/28 | 1,087 | 1,101 | 1,067 | 1,078 | -12 | -1.1% | 102,500 |
| 2022/12/27 | 1,054 | 1,094 | 1,051 | 1,090 | +52 | +5% | 90,700 |
| 2022/12/26 | 1,082 | 1,089 | 1,030 | 1,038 | -62 | -5.6% | 163,000 |
| 2022/12/23 | 1,087 | 1,105 | 1,082 | 1,100 | -9 | -0.8% | 82,800 |
| 2022/12/22 | 1,100 | 1,109 | 1,099 | 1,109 | -2 | -0.2% | 33,500 |
| 2022/12/21 | 1,087 | 1,118 | 1,084 | 1,111 | +21 | +1.9% | 86,300 |
| 2022/12/20 | 1,110 | 1,121 | 1,070 | 1,090 | -27 | -2.4% | 226,700 |
| 2022/12/19 | 1,109 | 1,132 | 1,105 | 1,117 | ±0 | ±0% | 78,700 |
| 2022/12/16 | 1,130 | 1,139 | 1,115 | 1,117 | -25 | -2.2% | 83,000 |
| 2022/12/15 | 1,170 | 1,170 | 1,141 | 1,142 | -28 | -2.4% | 61,900 |
| 2022/12/14 | 1,153 | 1,172 | 1,141 | 1,170 | +11 | +0.9% | 55,900 |
| 2022/12/13 | 1,141 | 1,169 | 1,141 | 1,159 | +18 | +1.6% | 62,000 |
| 2022/12/12 | 1,140 | 1,154 | 1,136 | 1,141 | -14 | -1.2% | 88,000 |
| 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 |
451～
500
件表示中 / 838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 | 107,800円 | +20.7% | +2.0% | 6.03% | 14.65倍 | 8.96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 |
| 邦アセチレン | 35,400円 | +1.6% | +2.4% | 3.95% | 7.69倍 | 0.69倍 |
|
溶接切断用ガス製造で発祥。産業用、家庭用ＬＰＧ、器具器材も併営。東ソー、日本酸素ＨＤ系 |
| ニイタカ | 193,500円 | +3.4% | +2.0% | 2.69% | 11.42倍 | 0.85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 |
| ナトコ | 134,200円 | +6.6% | +7.4% | 3.73% | 10.13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 | 222,900円 | +10.7% | +173.8% | 4.49% | 16.77倍 | 0.50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
