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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 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 |
| 2022/08/03 | 1,023 | 1,033 | 991 | 1,001 | -16 | -1.6% | 178,600 |
| 2022/08/02 | 1,041 | 1,041 | 1,012 | 1,017 | -7 | -0.7% | 87,800 |
| 2022/08/01 | 1,018 | 1,029 | 1,005 | 1,024 | +5 | +0.5% | 109,000 |
| 2022/07/29 | 1,016 | 1,035 | 1,009 | 1,019 | +5 | +0.5% | 111,000 |
| 2022/07/28 | 1,028 | 1,028 | 1,012 | 1,014 | -3 | -0.3% | 79,700 |
| 2022/07/27 | 1,025 | 1,037 | 1,013 | 1,017 | +2 | +0.2% | 115,100 |
| 2022/07/26 | 1,010 | 1,018 | 995 | 1,015 | -3 | -0.3% | 228,400 |
| 2022/07/25 | 1,039 | 1,040 | 1,015 | 1,018 | -22 | -2.1% | 168,600 |
| 2022/07/22 | 1,062 | 1,068 | 1,034 | 1,040 | -29 | -2.7% | 202,100 |
| 2022/07/21 | 1,076 | 1,089 | 1,063 | 1,069 | -12 | -1.1% | 126,800 |
| 2022/07/20 | 1,090 | 1,113 | 1,077 | 1,081 | -4 | -0.4% | 132,300 |
| 2022/07/19 | 1,085 | 1,085 | 1,058 | 1,085 | ±0 | ±0% | 124,500 |
| 2022/07/15 | 1,099 | 1,101 | 1,058 | 1,085 | -15 | -1.4% | 153,000 |
| 2022/07/14 | 1,086 | 1,104 | 1,081 | 1,100 | +6 | +0.5% | 107,100 |
| 2022/07/13 | 1,118 | 1,119 | 1,089 | 1,094 | -13 | -1.2% | 162,800 |
| 2022/07/12 | 1,167 | 1,170 | 1,103 | 1,107 | -87 | -7.3% | 301,800 |
| 2022/07/11 | 1,170 | 1,196 | 1,138 | 1,194 | +30 | +2.6% | 165,000 |
| 2022/07/08 | 1,145 | 1,179 | 1,114 | 1,164 | +45 | +4% | 272,800 |
| 2022/07/07 | 1,091 | 1,123 | 1,071 | 1,119 | +30 | +2.8% | 231,100 |
| 2022/07/06 | 1,088 | 1,103 | 1,066 | 1,089 | +17 | +1.6% | 123,700 |
| 2022/07/05 | 1,083 | 1,087 | 1,058 | 1,072 | +5 | +0.5% | 124,100 |
| 2022/07/04 | 1,127 | 1,127 | 1,051 | 1,067 | -37 | -3.4% | 262,400 |
| 2022/07/01 | 1,129 | 1,151 | 1,093 | 1,104 | -29 | -2.6% | 283,500 |
| 2022/06/30 | 1,205 | 1,217 | 1,127 | 1,133 | -90 | -7.4% | 609,000 |
| 2022/06/29 | 1,200 | 1,447 | 1,193 | 1,223 | +37 | +3.1% | 1,837,200 |
| 2022/06/28 | 1,206 | 1,208 | 1,176 | 1,186 | -22 | -1.8% | 132,000 |
| 2022/06/27 | 1,197 | 1,210 | 1,156 | 1,208 | +22 | +1.9% | 138,700 |
| 2022/06/24 | 1,134 | 1,188 | 1,134 | 1,186 | +82 | +7.4% | 185,900 |
| 2022/06/23 | 1,087 | 1,116 | 1,087 | 1,104 | +4 | +0.4% | 150,900 |
| 2022/06/22 | 1,140 | 1,140 | 1,090 | 1,100 | -12 | -1.1% | 132,600 |
| 2022/06/21 | 1,119 | 1,159 | 1,105 | 1,112 | +12 | +1.1% | 172,900 |
| 2022/06/20 | 1,124 | 1,130 | 1,086 | 1,100 | -13 | -1.2% | 165,000 |
| 2022/06/17 | 1,086 | 1,124 | 1,070 | 1,113 | -4 | -0.4% | 261,900 |
| 2022/06/16 | 1,142 | 1,148 | 1,113 | 1,117 | +5 | +0.4% | 94,400 |
| 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 |
701～
750
件表示中 / 986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 | 107,000円 | +18.0% | +10.9% | 6.07% | 13.72倍 | 5.27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 |
| 東インキ | 415,000円 | -1.7% | +105.7% | 5.06% | 8.08倍 | 0.35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 |
| 広栄化学 | 227,100円 | -2.6% | -1.7% | 4.40% | 39.67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 |
| 竹本容器 | 81,400円 | +1.4% | +4.3% | 4.42% | 13.64倍 | 0.84倍 |
|
化粧品・食品向け主力のプラスチック製包装容器専業。自社開発の金型多数保有し短納期に強み |
| フジプレアム | 33,800円 | +13.2% | +42.7% | 1.78% | 42.73倍 | 0.96倍 |
|
精密貼合技術活用しディスプレー分野に展開。車載用途市場に重点移行、太陽電池も並行強化 |
市場注目の銘柄
チャート関連のコラム
