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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 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 |
| 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 |
1～
50
件表示中 / 934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 | 105,800円 | +20.7% | +2.0% | 6.14% | 14.40倍 | 8.81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 |
| 広栄化学 | 229,800円 | +10.7% | +173.8% | 4.35% | 17.30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 |
| ＵＦＨＤ | 65,700円 | +10.9% | -3.3% | 5.94% | 8.08倍 | 0.68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 |
| ムトー精工 | 138,800円 | +2.6% | -5.5% | 6.74% | 5.91倍 | 0.55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 |
| 東インキ | 384,500円 | +6.3% | -27.0% | 4.94% | 8.80倍 | 0.34倍 |
|
インキ中堅。樹脂着色剤や機能性添加剤など化成品、土木資材など加工品とインキの３本柱 |
市場注目の銘柄
チャート関連のコラム
