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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,141 | 1,149 | 1,100 | 1,112 | -42 | -3.6% | 164,200 |
| 2022/06/14 | 1,139 | 1,159 | 1,117 | 1,154 | -15 | -1.3% | 272,400 |
| 2022/06/13 | 1,200 | 1,206 | 1,149 | 1,169 | -37 | -3.1% | 251,600 |
| 2022/06/10 | 1,177 | 1,217 | 1,162 | 1,206 | +9 | +0.8% | 196,000 |
| 2022/06/09 | 1,166 | 1,205 | 1,159 | 1,197 | +31 | +2.7% | 202,900 |
| 2022/06/08 | 1,177 | 1,192 | 1,139 | 1,166 | -13 | -1.1% | 261,100 |
| 2022/06/07 | 1,201 | 1,218 | 1,175 | 1,179 | -17 | -1.4% | 258,400 |
| 2022/06/06 | 1,193 | 1,220 | 1,183 | 1,196 | +6 | +0.5% | 215,300 |
| 2022/06/03 | 1,240 | 1,242 | 1,184 | 1,190 | -40 | -3.3% | 431,900 |
| 2022/06/02 | 1,317 | 1,317 | 1,210 | 1,230 | -94 | -7.1% | 633,600 |
| 2022/06/01 | 1,336 | 1,365 | 1,281 | 1,324 | +28 | +2.2% | 601,200 |
| 2022/05/31 | 1,210 | 1,306 | 1,194 | 1,296 | +77 | +6.3% | 396,500 |
| 2022/05/30 | 1,182 | 1,221 | 1,152 | 1,219 | +26 | +2.2% | 358,400 |
| 2022/05/27 | 1,234 | 1,253 | 1,182 | 1,193 | -31 | -2.5% | 307,400 |
| 2022/05/26 | 1,221 | 1,260 | 1,208 | 1,224 | -11 | -0.9% | 174,600 |
| 2022/05/25 | 1,233 | 1,257 | 1,198 | 1,235 | -5 | -0.4% | 313,500 |
| 2022/05/24 | 1,274 | 1,318 | 1,239 | 1,240 | -59 | -4.5% | 260,800 |
| 2022/05/23 | 1,275 | 1,338 | 1,249 | 1,299 | +25 | +2% | 546,500 |
| 2022/05/20 | 1,225 | 1,280 | 1,196 | 1,274 | +44 | +3.6% | 461,800 |
| 2022/05/19 | 1,171 | 1,246 | 1,162 | 1,230 | -3 | -0.2% | 483,500 |
| 2022/05/18 | 1,272 | 1,318 | 1,211 | 1,233 | -38 | -3% | 865,900 |
| 2022/05/17 | 1,180 | 1,276 | 1,135 | 1,271 | +50 | +4.1% | 709,000 |
| 2022/05/16 | 1,251 | 1,293 | 1,211 | 1,221 | ±0 | ±0% | 1,042,800 |
| 2022/05/13 | 1,080 | 1,289 | 1,055 | 1,221 | +146 | +13.6% | 3,091,600 |
| 2022/05/12 | 1,075 | 1,075 | 1,055 | 1,075 | +150 | +16.2% | 1,128,300 |
| 2022/05/11 | 973 | 983 | 920 | 925 | -63 | -6.4% | 475,700 |
| 2022/05/10 | 1,016 | 1,024 | 973 | 988 | -46 | -4.4% | 284,700 |
| 2022/05/09 | 978 | 1,056 | 971 | 1,034 | +54 | +5.5% | 466,300 |
| 2022/05/06 | 1,024 | 1,024 | 945 | 980 | -35 | -3.4% | 414,700 |
| 2022/05/02 | 999 | 1,032 | 987 | 1,015 | +20 | +2% | 478,800 |
| 2022/04/28 | 955 | 999 | 948 | 995 | +45 | +4.7% | 282,100 |
| 2022/04/27 | 934 | 957 | 915 | 950 | -3 | -0.3% | 143,000 |
| 2022/04/26 | 930 | 959 | 906 | 953 | +26 | +2.8% | 189,300 |
| 2022/04/25 | 888 | 933 | 888 | 927 | +20 | +2.2% | 158,800 |
| 2022/04/22 | 880 | 910 | 880 | 907 | +13 | +1.5% | 151,200 |
| 2022/04/21 | 922 | 922 | 880 | 894 | -19 | -2.1% | 196,500 |
| 2022/04/20 | 928 | 932 | 906 | 913 | -2 | -0.2% | 138,600 |
| 2022/04/19 | 940 | 947 | 906 | 915 | -17 | -1.8% | 295,200 |
| 2022/04/18 | 918 | 948 | 916 | 932 | +14 | +1.5% | 150,100 |
| 2022/04/15 | 914 | 923 | 889 | 918 | +2 | +0.2% | 112,200 |
| 2022/04/14 | 899 | 925 | 892 | 916 | +15 | +1.7% | 111,800 |
| 2022/04/13 | 873 | 910 | 873 | 901 | +18 | +2% | 82,500 |
| 2022/04/12 | 869 | 895 | 867 | 883 | -1 | -0.1% | 109,400 |
| 2022/04/11 | 900 | 918 | 874 | 884 | -20 | -2.2% | 218,900 |
| 2022/04/08 | 932 | 936 | 902 | 904 | -26 | -2.8% | 138,200 |
| 2022/04/07 | 920 | 946 | 915 | 930 | -10 | -1.1% | 184,800 |
| 2022/04/06 | 940 | 954 | 929 | 940 | -29 | -3% | 183,800 |
| 2022/04/05 | 938 | 980 | 921 | 969 | +40 | +4.3% | 338,400 |
| 2022/04/04 | 909 | 942 | 886 | 929 | +48 | +5.4% | 335,400 |
| 2022/04/01 | 910 | 910 | 878 | 881 | -33 | -3.6% | 236,600 |
601～
650
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
