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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,168 | 1,171 | 1,157 | 1,162 | -3 | -0.3% | 29,500 |
| 2025/09/12 | 1,166 | 1,169 | 1,159 | 1,165 | +9 | +0.8% | 21,800 |
| 2025/09/11 | 1,161 | 1,162 | 1,149 | 1,156 | -5 | -0.4% | 32,200 |
| 2025/09/10 | 1,161 | 1,163 | 1,147 | 1,161 | +1 | +0.1% | 59,800 |
| 2025/09/09 | 1,183 | 1,185 | 1,160 | 1,160 | -23 | -1.9% | 77,700 |
| 2025/09/08 | 1,197 | 1,197 | 1,177 | 1,183 | +10 | +0.9% | 41,800 |
| 2025/09/05 | 1,185 | 1,185 | 1,170 | 1,173 | +1 | +0.1% | 26,400 |
| 2025/09/04 | 1,180 | 1,184 | 1,170 | 1,172 | +2 | +0.2% | 26,400 |
| 2025/09/03 | 1,173 | 1,195 | 1,168 | 1,170 | +2 | +0.2% | 62,100 |
| 2025/09/02 | 1,168 | 1,180 | 1,166 | 1,168 | +1 | +0.1% | 51,100 |
| 2025/09/01 | 1,168 | 1,174 | 1,159 | 1,167 | +29 | +2.5% | 72,800 |
| 2025/08/29 | 1,152 | 1,152 | 1,135 | 1,138 | -14 | -1.2% | 29,400 |
| 2025/08/28 | 1,140 | 1,155 | 1,130 | 1,152 | +7 | +0.6% | 39,800 |
| 2025/08/27 | 1,161 | 1,161 | 1,144 | 1,145 | -15 | -1.3% | 34,600 |
| 2025/08/26 | 1,166 | 1,168 | 1,158 | 1,160 | -8 | -0.7% | 19,400 |
| 2025/08/25 | 1,177 | 1,182 | 1,160 | 1,168 | -9 | -0.8% | 32,800 |
| 2025/08/22 | 1,185 | 1,193 | 1,177 | 1,177 | -11 | -0.9% | 27,600 |
| 2025/08/21 | 1,195 | 1,200 | 1,179 | 1,188 | -12 | -1% | 38,300 |
| 2025/08/20 | 1,176 | 1,200 | 1,175 | 1,200 | +30 | +2.6% | 60,600 |
| 2025/08/19 | 1,160 | 1,175 | 1,156 | 1,170 | +6 | +0.5% | 24,800 |
| 2025/08/18 | 1,158 | 1,176 | 1,147 | 1,164 | +22 | +1.9% | 55,100 |
| 2025/08/15 | 1,160 | 1,174 | 1,130 | 1,142 | -3 | -0.3% | 91,800 |
| 2025/08/14 | 1,148 | 1,150 | 1,142 | 1,145 | -2 | -0.2% | 28,400 |
| 2025/08/13 | 1,150 | 1,154 | 1,138 | 1,147 | -3 | -0.3% | 45,100 |
| 2025/08/12 | 1,147 | 1,150 | 1,141 | 1,150 | +3 | +0.3% | 28,000 |
| 2025/08/08 | 1,133 | 1,147 | 1,133 | 1,147 | +11 | +1% | 32,100 |
| 2025/08/07 | 1,136 | 1,140 | 1,132 | 1,136 | +7 | +0.6% | 14,600 |
| 2025/08/06 | 1,140 | 1,140 | 1,125 | 1,129 | -11 | -1% | 27,800 |
| 2025/08/05 | 1,135 | 1,140 | 1,127 | 1,140 | +9 | +0.8% | 28,600 |
| 2025/08/04 | 1,121 | 1,131 | 1,110 | 1,131 | +7 | +0.6% | 36,900 |
| 2025/08/01 | 1,117 | 1,124 | 1,116 | 1,124 | +4 | +0.4% | 16,900 |
| 2025/07/31 | 1,118 | 1,124 | 1,108 | 1,120 | +12 | +1.1% | 28,600 |
| 2025/07/30 | 1,113 | 1,117 | 1,098 | 1,108 | -11 | -1% | 27,000 |
| 2025/07/29 | 1,116 | 1,119 | 1,105 | 1,119 | -3 | -0.3% | 20,600 |
| 2025/07/28 | 1,103 | 1,122 | 1,100 | 1,122 | +24 | +2.2% | 36,400 |
| 2025/07/25 | 1,098 | 1,099 | 1,087 | 1,098 | ±0 | ±0% | 24,700 |
| 2025/07/24 | 1,096 | 1,105 | 1,092 | 1,098 | +12 | +1.1% | 24,400 |
| 2025/07/23 | 1,080 | 1,100 | 1,080 | 1,086 | +6 | +0.6% | 37,300 |
| 2025/07/22 | 1,084 | 1,085 | 1,072 | 1,080 | +10 | +0.9% | 14,600 |
| 2025/07/18 | 1,070 | 1,072 | 1,067 | 1,070 | ±0 | ±0% | 10,600 |
| 2025/07/17 | 1,070 | 1,073 | 1,067 | 1,070 | +1 | +0.1% | 13,900 |
| 2025/07/16 | 1,075 | 1,078 | 1,069 | 1,069 | -4 | -0.4% | 14,600 |
| 2025/07/15 | 1,065 | 1,079 | 1,065 | 1,073 | +8 | +0.8% | 23,800 |
| 2025/07/14 | 1,062 | 1,077 | 1,062 | 1,065 | +3 | +0.3% | 19,100 |
| 2025/07/11 | 1,061 | 1,066 | 1,058 | 1,062 | +4 | +0.4% | 24,400 |
| 2025/07/10 | 1,068 | 1,068 | 1,050 | 1,058 | -3 | -0.3% | 35,200 |
| 2025/07/09 | 1,060 | 1,076 | 1,049 | 1,061 | -3 | -0.3% | 44,600 |
| 2025/07/08 | 1,056 | 1,065 | 1,045 | 1,064 | +4 | +0.4% | 36,000 |
| 2025/07/07 | 1,072 | 1,074 | 1,055 | 1,060 | -5 | -0.5% | 35,200 |
| 2025/07/04 | 1,071 | 1,074 | 1,063 | 1,065 | -5 | -0.5% | 25,500 |
1～
50
件表示中 / 1036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 | 116,200円 | +18.0% | +10.9% | 5.59% | 14.93倍 | 5.74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 | 36,800円 | +0.6% | -7.8% | 3.80% | 10.67倍 | 0.70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 |
| ＵＦＨＤ | 72,400円 | +3.0% | -64.8% | 5.39% | 22.50倍 | 0.71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 |
| ミライアル | 118,900円 | -0.0% | -34.0% | 2.52% | 15.35倍 | 0.48倍 |
|
半導体ウエハ容器の専業メーカー。出荷容器が経営の柱。半導体工場向け工程内容器も手がける |
| アクシージア | 47,100円 | +7.1% | +2.2% | 2.12% | 29.11倍 | 1.42倍 |
|
スキンケア主体の化粧品メーカー、サプリも手がける。中国への売上が大半。ＥＣに強み |
市場注目の銘柄
チャート関連のコラム
