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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,093 | 1,097 | 1,065 | 1,070 | -23 | -2.1% | 55,400 |
| 2025/07/02 | 1,106 | 1,107 | 1,085 | 1,093 | -8 | -0.7% | 30,300 |
| 2025/07/01 | 1,128 | 1,128 | 1,101 | 1,101 | -27 | -2.4% | 22,600 |
| 2025/06/30 | 1,088 | 1,130 | 1,088 | 1,128 | +40 | +3.7% | 43,300 |
| 2025/06/27 | 1,115 | 1,115 | 1,081 | 1,088 | -12 | -1.1% | 20,000 |
| 2025/06/26 | 1,081 | 1,102 | 1,081 | 1,100 | +19 | +1.8% | 14,400 |
| 2025/06/25 | 1,094 | 1,100 | 1,080 | 1,081 | -13 | -1.2% | 17,700 |
| 2025/06/24 | 1,105 | 1,119 | 1,094 | 1,094 | -8 | -0.7% | 13,000 |
| 2025/06/23 | 1,133 | 1,133 | 1,098 | 1,102 | -27 | -2.4% | 32,700 |
| 2025/06/20 | 1,099 | 1,129 | 1,099 | 1,129 | +31 | +2.8% | 25,100 |
| 2025/06/19 | 1,097 | 1,104 | 1,087 | 1,098 | +3 | +0.3% | 13,800 |
| 2025/06/18 | 1,081 | 1,099 | 1,081 | 1,095 | +9 | +0.8% | 12,500 |
| 2025/06/17 | 1,084 | 1,086 | 1,067 | 1,086 | +7 | +0.6% | 10,500 |
| 2025/06/16 | 1,074 | 1,080 | 1,067 | 1,079 | +7 | +0.7% | 13,500 |
| 2025/06/13 | 1,094 | 1,094 | 1,070 | 1,072 | -11 | -1% | 16,600 |
| 2025/06/12 | 1,092 | 1,100 | 1,081 | 1,083 | -8 | -0.7% | 10,600 |
| 2025/06/11 | 1,096 | 1,110 | 1,089 | 1,091 | -6 | -0.5% | 15,700 |
| 2025/06/10 | 1,081 | 1,097 | 1,081 | 1,097 | +17 | +1.6% | 6,300 |
| 2025/06/09 | 1,091 | 1,098 | 1,080 | 1,080 | -5 | -0.5% | 15,700 |
| 2025/06/06 | 1,086 | 1,097 | 1,085 | 1,085 | -1 | -0.1% | 14,800 |
| 2025/06/05 | 1,096 | 1,096 | 1,080 | 1,086 | -4 | -0.4% | 19,300 |
| 2025/06/04 | 1,089 | 1,098 | 1,083 | 1,090 | +7 | +0.6% | 15,300 |
| 2025/06/03 | 1,104 | 1,104 | 1,083 | 1,083 | -19 | -1.7% | 49,500 |
| 2025/06/02 | 1,108 | 1,116 | 1,102 | 1,102 | -4 | -0.4% | 19,100 |
| 2025/05/30 | 1,089 | 1,106 | 1,087 | 1,106 | +12 | +1.1% | 17,400 |
| 2025/05/29 | 1,089 | 1,100 | 1,089 | 1,094 | +1 | +0.1% | 9,000 |
| 2025/05/28 | 1,092 | 1,097 | 1,083 | 1,093 | +10 | +0.9% | 16,300 |
| 2025/05/27 | 1,078 | 1,091 | 1,073 | 1,083 | +14 | +1.3% | 16,700 |
| 2025/05/26 | 1,055 | 1,075 | 1,055 | 1,069 | +23 | +2.2% | 20,600 |
| 2025/05/23 | 1,046 | 1,055 | 1,044 | 1,046 | +4 | +0.4% | 12,800 |
1～
50
件表示中 / 1006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 | 112,400円 | +18.0% | +10.9% | 5.78% | 14.45倍 | 5.55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 |
| ＵＦＨＤ | 70,300円 | +10.9% | -3.3% | 5.55% | 8.69倍 | 0.74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 |
| ナトコ | 143,700円 | +6.0% | +8.9% | 3.62% | 11.08倍 | 0.46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 |
| ミライアル | 111,500円 | -0.0% | -14.2% | 2.69% | 12.60倍 | 0.45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 |
| 広栄化学 | 224,600円 | -2.6% | -1.7% | 4.45% | 39.23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 |
市場注目の銘柄
チャート関連のコラム
