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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,057 | 1,057 | 1,041 | 1,042 | -11 | -1% | 18,500 |
| 2025/05/21 | 1,054 | 1,065 | 1,053 | 1,053 | +9 | +0.9% | 12,200 |
| 2025/05/20 | 1,052 | 1,065 | 1,044 | 1,044 | -7 | -0.7% | 16,400 |
| 2025/05/19 | 1,070 | 1,077 | 1,047 | 1,051 | -25 | -2.3% | 41,900 |
| 2025/05/16 | 1,121 | 1,121 | 1,066 | 1,076 | -43 | -3.8% | 67,100 |
| 2025/05/15 | 1,129 | 1,131 | 1,118 | 1,119 | -7 | -0.6% | 20,000 |
| 2025/05/14 | 1,146 | 1,146 | 1,125 | 1,126 | -21 | -1.8% | 20,800 |
| 2025/05/13 | 1,130 | 1,147 | 1,126 | 1,147 | +20 | +1.8% | 48,800 |
| 2025/05/12 | 1,122 | 1,127 | 1,115 | 1,127 | +8 | +0.7% | 16,200 |
| 2025/05/09 | 1,114 | 1,127 | 1,113 | 1,119 | +7 | +0.6% | 27,500 |
| 2025/05/08 | 1,107 | 1,112 | 1,101 | 1,112 | +8 | +0.7% | 11,100 |
| 2025/05/07 | 1,094 | 1,112 | 1,094 | 1,104 | +10 | +0.9% | 19,800 |
| 2025/05/02 | 1,100 | 1,108 | 1,086 | 1,094 | -6 | -0.5% | 17,500 |
| 2025/05/01 | 1,110 | 1,110 | 1,097 | 1,100 | -10 | -0.9% | 12,500 |
| 2025/04/30 | 1,090 | 1,113 | 1,090 | 1,110 | +20 | +1.8% | 22,700 |
| 2025/04/28 | 1,079 | 1,095 | 1,078 | 1,090 | +20 | +1.9% | 17,200 |
| 2025/04/25 | 1,073 | 1,080 | 1,070 | 1,070 | +1 | +0.1% | 14,600 |
| 2025/04/24 | 1,076 | 1,076 | 1,065 | 1,069 | -3 | -0.3% | 7,300 |
| 2025/04/23 | 1,082 | 1,087 | 1,067 | 1,072 | +1 | +0.1% | 17,800 |
| 2025/04/22 | 1,058 | 1,077 | 1,058 | 1,071 | +13 | +1.2% | 13,100 |
| 2025/04/21 | 1,080 | 1,080 | 1,057 | 1,058 | -18 | -1.7% | 22,600 |
| 2025/04/18 | 1,039 | 1,076 | 1,039 | 1,076 | +37 | +3.6% | 20,700 |
| 2025/04/17 | 1,041 | 1,052 | 1,039 | 1,039 | -6 | -0.6% | 5,700 |
| 2025/04/16 | 1,061 | 1,061 | 1,045 | 1,045 | -11 | -1% | 12,000 |
| 2025/04/15 | 1,070 | 1,071 | 1,053 | 1,056 | -5 | -0.5% | 11,100 |
| 2025/04/14 | 1,043 | 1,067 | 1,040 | 1,061 | +26 | +2.5% | 28,100 |
| 2025/04/11 | 1,002 | 1,035 | 996 | 1,035 | +12 | +1.2% | 31,700 |
| 2025/04/10 | 1,040 | 1,040 | 1,020 | 1,023 | +48 | +4.9% | 40,800 |
| 2025/04/09 | 989 | 989 | 954 | 975 | -36 | -3.6% | 64,600 |
| 2025/04/08 | 961 | 1,025 | 961 | 1,011 | +101 | +11.1% | 64,600 |
| 2025/04/07 | 920 | 958 | 904 | 910 | -90 | -9% | 155,300 |
| 2025/04/04 | 1,005 | 1,013 | 971 | 1,000 | -26 | -2.5% | 93,700 |
| 2025/04/03 | 1,019 | 1,038 | 1,008 | 1,026 | -14 | -1.3% | 46,200 |
| 2025/04/02 | 1,040 | 1,066 | 1,037 | 1,040 | +8 | +0.8% | 41,400 |
| 2025/04/01 | 1,044 | 1,044 | 1,027 | 1,032 | +2 | +0.2% | 54,000 |
| 2025/03/31 | 1,049 | 1,049 | 1,024 | 1,030 | -38 | -3.6% | 115,600 |
| 2025/03/28 | 1,088 | 1,100 | 1,068 | 1,068 | -61 | -5.4% | 63,900 |
| 2025/03/27 | 1,124 | 1,137 | 1,121 | 1,129 | ±0 | ±0% | 112,900 |
| 2025/03/26 | 1,126 | 1,135 | 1,118 | 1,129 | -1 | -0.1% | 34,300 |
| 2025/03/25 | 1,115 | 1,130 | 1,105 | 1,130 | +9 | +0.8% | 93,900 |
| 2025/03/24 | 1,137 | 1,138 | 1,120 | 1,121 | -19 | -1.7% | 74,800 |
| 2025/03/21 | 1,141 | 1,153 | 1,136 | 1,140 | -3 | -0.3% | 60,100 |
| 2025/03/19 | 1,140 | 1,149 | 1,140 | 1,143 | -1 | -0.1% | 29,700 |
| 2025/03/18 | 1,150 | 1,151 | 1,140 | 1,144 | -4 | -0.3% | 42,000 |
| 2025/03/17 | 1,152 | 1,155 | 1,140 | 1,148 | +7 | +0.6% | 30,700 |
| 2025/03/14 | 1,136 | 1,147 | 1,136 | 1,141 | +2 | +0.2% | 14,000 |
| 2025/03/13 | 1,170 | 1,172 | 1,137 | 1,139 | -27 | -2.3% | 37,900 |
| 2025/03/12 | 1,151 | 1,172 | 1,140 | 1,166 | +17 | +1.5% | 19,200 |
| 2025/03/11 | 1,137 | 1,150 | 1,126 | 1,149 | +5 | +0.4% | 32,100 |
| 2025/03/10 | 1,161 | 1,165 | 1,138 | 1,144 | -16 | -1.4% | 53,100 |
51～
100
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
