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 |
---|---|---|---|---|---|---|---|
2023/05/25 | 1,258 | 1,270 | 1,224 | 1,227 | -32 | -2.5% | 61,800 |
2023/05/24 | 1,238 | 1,262 | 1,233 | 1,259 | +2 | +0.2% | 46,100 |
2023/05/23 | 1,293 | 1,301 | 1,257 | 1,257 | -32 | -2.5% | 55,100 |
2023/05/22 | 1,286 | 1,310 | 1,282 | 1,289 | -4 | -0.3% | 54,200 |
2023/05/19 | 1,291 | 1,294 | 1,277 | 1,293 | +8 | +0.6% | 55,600 |
2023/05/18 | 1,277 | 1,294 | 1,273 | 1,285 | +11 | +0.9% | 92,400 |
2023/05/17 | 1,211 | 1,275 | 1,211 | 1,274 | +45 | +3.7% | 105,900 |
2023/05/16 | 1,270 | 1,292 | 1,225 | 1,229 | -46 | -3.6% | 87,100 |
2023/05/15 | 1,189 | 1,295 | 1,184 | 1,275 | +137 | +12% | 390,500 |
2023/05/12 | 1,156 | 1,156 | 1,136 | 1,138 | -8 | -0.7% | 68,300 |
2023/05/11 | 1,155 | 1,160 | 1,143 | 1,146 | -8 | -0.7% | 29,600 |
2023/05/10 | 1,175 | 1,175 | 1,154 | 1,154 | -16 | -1.4% | 24,600 |
2023/05/09 | 1,162 | 1,182 | 1,162 | 1,170 | +8 | +0.7% | 20,300 |
2023/05/08 | 1,156 | 1,173 | 1,144 | 1,162 | +16 | +1.4% | 33,900 |
2023/05/02 | 1,149 | 1,151 | 1,132 | 1,146 | -3 | -0.3% | 21,100 |
2023/05/01 | 1,136 | 1,158 | 1,121 | 1,149 | +32 | +2.9% | 36,600 |
2023/04/28 | 1,128 | 1,138 | 1,110 | 1,117 | -6 | -0.5% | 25,500 |
2023/04/27 | 1,116 | 1,133 | 1,108 | 1,123 | +4 | +0.4% | 23,200 |
2023/04/26 | 1,130 | 1,133 | 1,116 | 1,119 | -19 | -1.7% | 71,300 |
2023/04/25 | 1,171 | 1,171 | 1,134 | 1,138 | -33 | -2.8% | 67,500 |
2023/04/24 | 1,166 | 1,182 | 1,163 | 1,171 | +2 | +0.2% | 50,800 |
2023/04/21 | 1,185 | 1,188 | 1,169 | 1,169 | -25 | -2.1% | 49,500 |
2023/04/20 | 1,180 | 1,202 | 1,180 | 1,194 | +14 | +1.2% | 21,700 |
2023/04/19 | 1,194 | 1,197 | 1,175 | 1,180 | -19 | -1.6% | 42,600 |
2023/04/18 | 1,170 | 1,213 | 1,159 | 1,199 | +32 | +2.7% | 98,900 |
2023/04/17 | 1,170 | 1,170 | 1,158 | 1,167 | +5 | +0.4% | 35,700 |
2023/04/14 | 1,168 | 1,177 | 1,162 | 1,162 | -4 | -0.3% | 20,700 |
2023/04/13 | 1,150 | 1,175 | 1,150 | 1,166 | +6 | +0.5% | 17,100 |
2023/04/12 | 1,153 | 1,171 | 1,148 | 1,160 | +3 | +0.3% | 23,500 |
2023/04/11 | 1,145 | 1,160 | 1,144 | 1,157 | +11 | +1% | 36,400 |
2023/04/10 | 1,144 | 1,157 | 1,144 | 1,146 | +6 | +0.5% | 11,400 |
2023/04/07 | 1,122 | 1,144 | 1,121 | 1,140 | +12 | +1.1% | 38,200 |
2023/04/06 | 1,141 | 1,145 | 1,125 | 1,128 | -21 | -1.8% | 32,600 |
2023/04/05 | 1,160 | 1,169 | 1,148 | 1,149 | -26 | -2.2% | 35,600 |
2023/04/04 | 1,184 | 1,193 | 1,175 | 1,175 | -18 | -1.5% | 22,300 |
2023/04/03 | 1,156 | 1,193 | 1,156 | 1,193 | +41 | +3.6% | 53,800 |
2023/03/31 | 1,155 | 1,165 | 1,130 | 1,152 | -4 | -0.3% | 40,500 |
2023/03/30 | 1,130 | 1,169 | 1,130 | 1,156 | -25 | -2.1% | 57,100 |
2023/03/29 | 1,181 | 1,196 | 1,180 | 1,181 | -5 | -0.4% | 58,900 |
2023/03/28 | 1,200 | 1,206 | 1,183 | 1,186 | -10 | -0.8% | 52,900 |
2023/03/27 | 1,214 | 1,214 | 1,182 | 1,196 | -7 | -0.6% | 92,100 |
2023/03/24 | 1,214 | 1,214 | 1,187 | 1,203 | +2 | +0.2% | 58,200 |
2023/03/23 | 1,205 | 1,221 | 1,195 | 1,201 | -5 | -0.4% | 76,100 |
2023/03/22 | 1,227 | 1,248 | 1,206 | 1,206 | -5 | -0.4% | 57,400 |
2023/03/20 | 1,223 | 1,235 | 1,210 | 1,211 | -21 | -1.7% | 59,600 |
2023/03/17 | 1,224 | 1,236 | 1,216 | 1,232 | +32 | +2.7% | 51,700 |
2023/03/16 | 1,169 | 1,205 | 1,163 | 1,200 | +3 | +0.3% | 63,100 |
2023/03/15 | 1,215 | 1,224 | 1,196 | 1,197 | +6 | +0.5% | 50,600 |
2023/03/14 | 1,203 | 1,219 | 1,186 | 1,191 | -35 | -2.9% | 106,300 |
2023/03/13 | 1,206 | 1,245 | 1,206 | 1,226 | -10 | -0.8% | 77,300 |
251~
300
件表示中 / 719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 | 131,300円 | +20.7% | +2.0% | 4.95% | 17.90倍 | 6.44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 |
ニッタゼラチン | 80,400円 | -3.5% | +25.9% | 2.24% | 9.12倍 | 0.81倍 |
|
ゼラチンで日本一、世界5位。兼営のペプチドは国内2位。米国、インド、中国等で現地生産 |
ムトー精工 | 181,900円 | +1.5% | -21.9% | 5.14% | 7.83倍 | 0.72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 |
ナトコ | 150,600円 | +6.6% | +7.4% | 3.32% | 11.37倍 | 0.50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 |
邦アセチレン | 36,500円 | +1.6% | +2.4% | 3.84% | 7.93倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム