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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 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 |
| 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 |
1～
50
件表示中 / 984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 | 110,100円 | +18.0% | +10.9% | 5.90% | 14.11倍 | 5.56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 |
| ムトー精工 | 149,700円 | -7.5% | -12.8% | 6.01% | 6.63倍 | 0.57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 |
| アクシージア | 47,700円 | +8.9% | -69.7% | 2.10% | 77.94倍 | 1.47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 |
| ナトコ | 139,400円 | +6.0% | +8.9% | 3.73% | 10.75倍 | 0.45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 |
| リベルタ | 187,700円 | +27.4% | +500.0% | 0.53% | 69.85倍 | 7.44倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
