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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 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 |
| 2024/12/18 | 1,115 | 1,121 | 1,101 | 1,119 | +8 | +0.7% | 25,400 |
| 2024/12/17 | 1,128 | 1,130 | 1,111 | 1,111 | -17 | -1.5% | 33,000 |
| 2024/12/16 | 1,132 | 1,146 | 1,123 | 1,128 | +11 | +1% | 33,600 |
| 2024/12/13 | 1,099 | 1,124 | 1,097 | 1,117 | +17 | +1.5% | 35,700 |
| 2024/12/12 | 1,073 | 1,105 | 1,072 | 1,100 | +37 | +3.5% | 41,000 |
| 2024/12/11 | 1,074 | 1,074 | 1,057 | 1,063 | -7 | -0.7% | 102,700 |
| 2024/12/10 | 1,078 | 1,078 | 1,069 | 1,070 | -8 | -0.7% | 36,800 |
| 2024/12/09 | 1,066 | 1,081 | 1,066 | 1,078 | +15 | +1.4% | 18,100 |
| 2024/12/06 | 1,066 | 1,066 | 1,050 | 1,063 | +15 | +1.4% | 23,500 |
| 2024/12/05 | 1,050 | 1,053 | 1,043 | 1,048 | +3 | +0.3% | 11,900 |
| 2024/12/04 | 1,066 | 1,066 | 1,043 | 1,045 | -13 | -1.2% | 34,500 |
| 2024/12/03 | 1,078 | 1,078 | 1,056 | 1,058 | -16 | -1.5% | 37,300 |
| 2024/12/02 | 1,097 | 1,105 | 1,070 | 1,074 | +1 | +0.1% | 35,700 |
| 2024/11/29 | 1,073 | 1,076 | 1,062 | 1,073 | -3 | -0.3% | 20,200 |
| 2024/11/28 | 1,075 | 1,085 | 1,068 | 1,076 | +4 | +0.4% | 30,700 |
| 2024/11/27 | 1,120 | 1,120 | 1,065 | 1,072 | -44 | -3.9% | 50,600 |
| 2024/11/26 | 1,090 | 1,123 | 1,090 | 1,116 | +37 | +3.4% | 57,900 |
| 2024/11/25 | 1,081 | 1,098 | 1,079 | 1,079 | +1 | +0.1% | 34,600 |
| 2024/11/22 | 1,059 | 1,082 | 1,056 | 1,078 | +22 | +2.1% | 40,800 |
| 2024/11/21 | 1,046 | 1,056 | 1,041 | 1,056 | +18 | +1.7% | 18,700 |
| 2024/11/20 | 1,029 | 1,045 | 1,020 | 1,038 | +20 | +2% | 19,000 |
| 2024/11/19 | 1,023 | 1,035 | 1,018 | 1,018 | -5 | -0.5% | 16,100 |
101～
150
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
