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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 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 |
751～
800
件表示中 / 1017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 | 118,900円 | +18.0% | +10.9% | 5.47% | 15.28倍 | 5.87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 | 211,900円 | +5.4% | -11.4% | 3.59% | 11.37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 |
| 邦アセチレン | 34,900円 | +0.6% | -7.8% | 4.01% | 10.12倍 | 0.66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 |
| 児玉化 | 74,700円 | +373.4% | +570.1% | 0.00% | 0.58倍 | 2.88倍 |
|
成形樹脂加工大手。自動車部品が柱。タイ、ベトナムに生産子会社。２５年４月金属加工会社を買収 |
| ナトコ | 147,000円 | +6.0% | +8.9% | 3.54% | 11.33倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
