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 |
|---|---|---|---|---|---|---|---|
| 2022/11/08 | 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 |
| 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 |
601～
650
件表示中 / 936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 | 105,800円 | +20.7% | +2.0% | 6.14% | 14.40倍 | 8.80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 |
| 広栄化学 | 229,200円 | +10.7% | +173.8% | 4.36% | 17.25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 |
| ＵＦＨＤ | 65,500円 | +10.9% | -3.3% | 5.95% | 8.05倍 | 0.68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 |
| ムトー精工 | 138,900円 | +2.6% | -5.5% | 6.73% | 5.92倍 | 0.55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 |
| 東インキ | 388,500円 | +6.3% | -27.0% | 4.89% | 8.90倍 | 0.34倍 |
|
インキ中堅。樹脂着色剤や機能性添加剤など化成品、土木資材など加工品とインキの３本柱 |
市場注目の銘柄
チャート関連のコラム
