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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,166 | 1,172 | 1,155 | 1,160 | -19 | -1.6% | 31,300 |
| 2025/03/06 | 1,199 | 1,207 | 1,179 | 1,179 | -20 | -1.7% | 30,500 |
| 2025/03/05 | 1,196 | 1,204 | 1,194 | 1,199 | -2 | -0.2% | 25,800 |
| 2025/03/04 | 1,205 | 1,206 | 1,195 | 1,201 | -4 | -0.3% | 22,600 |
| 2025/03/03 | 1,220 | 1,229 | 1,203 | 1,205 | -12 | -1% | 37,900 |
| 2025/02/28 | 1,212 | 1,229 | 1,210 | 1,217 | ±0 | ±0% | 33,100 |
| 2025/02/27 | 1,210 | 1,224 | 1,198 | 1,217 | +16 | +1.3% | 44,400 |
| 2025/02/26 | 1,200 | 1,222 | 1,200 | 1,201 | +1 | +0.1% | 25,600 |
| 2025/02/25 | 1,177 | 1,217 | 1,169 | 1,200 | +20 | +1.7% | 34,600 |
| 2025/02/21 | 1,178 | 1,190 | 1,163 | 1,180 | +2 | +0.2% | 40,600 |
| 2025/02/20 | 1,184 | 1,192 | 1,165 | 1,178 | -7 | -0.6% | 32,500 |
| 2025/02/19 | 1,192 | 1,201 | 1,181 | 1,185 | -4 | -0.3% | 15,900 |
| 2025/02/18 | 1,194 | 1,200 | 1,184 | 1,189 | -5 | -0.4% | 23,200 |
| 2025/02/17 | 1,157 | 1,194 | 1,150 | 1,194 | +47 | +4.1% | 36,100 |
| 2025/02/14 | 1,155 | 1,159 | 1,137 | 1,147 | +3 | +0.3% | 26,700 |
| 2025/02/13 | 1,123 | 1,148 | 1,123 | 1,144 | +22 | +2% | 19,600 |
| 2025/02/12 | 1,113 | 1,133 | 1,113 | 1,122 | +1 | +0.1% | 33,300 |
| 2025/02/10 | 1,144 | 1,144 | 1,121 | 1,121 | -27 | -2.4% | 36,800 |
| 2025/02/07 | 1,159 | 1,164 | 1,148 | 1,148 | -14 | -1.2% | 25,500 |
| 2025/02/06 | 1,170 | 1,182 | 1,162 | 1,162 | -13 | -1.1% | 26,100 |
| 2025/02/05 | 1,170 | 1,184 | 1,170 | 1,175 | ±0 | ±0% | 14,300 |
| 2025/02/04 | 1,175 | 1,177 | 1,168 | 1,175 | +22 | +1.9% | 9,400 |
| 2025/02/03 | 1,185 | 1,185 | 1,153 | 1,153 | -35 | -2.9% | 55,600 |
| 2025/01/31 | 1,193 | 1,193 | 1,178 | 1,188 | -2 | -0.2% | 73,600 |
| 2025/01/30 | 1,196 | 1,206 | 1,186 | 1,190 | -9 | -0.8% | 13,900 |
| 2025/01/29 | 1,200 | 1,213 | 1,198 | 1,199 | +5 | +0.4% | 21,700 |
| 2025/01/28 | 1,172 | 1,199 | 1,172 | 1,194 | +22 | +1.9% | 23,700 |
| 2025/01/27 | 1,188 | 1,188 | 1,172 | 1,172 | -6 | -0.5% | 11,100 |
| 2025/01/24 | 1,178 | 1,183 | 1,163 | 1,178 | +13 | +1.1% | 26,100 |
| 2025/01/23 | 1,188 | 1,188 | 1,163 | 1,165 | -23 | -1.9% | 21,000 |
| 2025/01/22 | 1,181 | 1,190 | 1,180 | 1,188 | +10 | +0.8% | 8,300 |
| 2025/01/21 | 1,172 | 1,181 | 1,165 | 1,178 | +13 | +1.1% | 12,700 |
| 2025/01/20 | 1,155 | 1,172 | 1,155 | 1,165 | +13 | +1.1% | 19,300 |
| 2025/01/17 | 1,172 | 1,175 | 1,152 | 1,152 | -20 | -1.7% | 27,300 |
| 2025/01/16 | 1,189 | 1,200 | 1,172 | 1,172 | -8 | -0.7% | 19,600 |
| 2025/01/15 | 1,190 | 1,197 | 1,177 | 1,180 | ±0 | ±0% | 24,000 |
| 2025/01/14 | 1,188 | 1,204 | 1,170 | 1,180 | -12 | -1% | 43,800 |
| 2025/01/10 | 1,202 | 1,219 | 1,192 | 1,192 | -4 | -0.3% | 34,900 |
| 2025/01/09 | 1,208 | 1,208 | 1,181 | 1,196 | -5 | -0.4% | 50,200 |
| 2025/01/08 | 1,202 | 1,214 | 1,196 | 1,201 | +1 | +0.1% | 50,600 |
| 2025/01/07 | 1,200 | 1,214 | 1,188 | 1,200 | +9 | +0.8% | 49,100 |
| 2025/01/06 | 1,190 | 1,201 | 1,185 | 1,191 | +7 | +0.6% | 54,000 |
| 2024/12/30 | 1,197 | 1,197 | 1,165 | 1,184 | -1 | -0.1% | 59,700 |
| 2024/12/27 | 1,170 | 1,185 | 1,160 | 1,185 | +40 | +3.5% | 51,100 |
| 2024/12/26 | 1,151 | 1,155 | 1,138 | 1,145 | -8 | -0.7% | 49,700 |
| 2024/12/25 | 1,141 | 1,158 | 1,135 | 1,153 | +13 | +1.1% | 49,700 |
| 2024/12/24 | 1,107 | 1,140 | 1,103 | 1,140 | +33 | +3% | 104,800 |
| 2024/12/23 | 1,101 | 1,109 | 1,098 | 1,107 | +7 | +0.6% | 20,500 |
| 2024/12/20 | 1,111 | 1,119 | 1,098 | 1,100 | -13 | -1.2% | 18,800 |
| 2024/12/19 | 1,094 | 1,122 | 1,094 | 1,113 | -6 | -0.5% | 30,100 |
101～
150
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
