アルメディオの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/06/07 | 1,058 | 1,070 | 1,057.2 | 1,057.2 | ±0 | ±0% | 21,113 |
| 2005/06/06 | 1,074.2 | 1,081.9 | 1,057.2 | 1,057.2 | -7.7 | -0.7% | 5,865 |
| 2005/06/03 | 1,058.9 | 1,064.9 | 1,058.9 | 1,064.9 | -10.2 | -0.9% | 3,284 |
| 2005/06/02 | 1,074.2 | 1,081.9 | 1,053.8 | 1,075.1 | -7.7 | -0.7% | 3,988 |
| 2005/06/01 | 1,086.2 | 1,086.2 | 1,067.4 | 1,082.8 | +2.6 | +0.2% | 2,229 |
| 2005/05/31 | 1,065.7 | 1,080.2 | 1,061.4 | 1,080.2 | +18.8 | +1.8% | 3,871 |
| 2005/05/30 | 1,057.2 | 1,064.9 | 1,054.6 | 1,061.4 | -12.8 | -1.2% | 10,087 |
| 2005/05/27 | 1,066.6 | 1,074.2 | 1,061.4 | 1,074.2 | -8.6 | -0.8% | 6,686 |
| 2005/05/26 | 1,075.1 | 1,082.8 | 1,056.3 | 1,082.8 | +8.6 | +0.8% | 19,002 |
| 2005/05/25 | 1,093.8 | 1,095.5 | 1,065.7 | 1,074.2 | -21.3 | -1.9% | 17,711 |
| 2005/05/24 | 1,091.3 | 1,099.8 | 1,091.3 | 1,095.5 | -3.5 | -0.3% | 6,686 |
| 2005/05/23 | 1,084.5 | 1,099 | 1,084.5 | 1,099 | +16.2 | +1.5% | 4,457 |
| 2005/05/20 | 1,079.3 | 1,095.5 | 1,079.3 | 1,082.8 | +6 | +0.6% | 5,513 |
| 2005/05/19 | 1,082.8 | 1,091.3 | 1,074.2 | 1,076.8 | -2.5 | -0.2% | 7,976 |
| 2005/05/18 | 1,070 | 1,079.3 | 1,067.4 | 1,079.3 | -7.7 | -0.7% | 10,322 |
| 2005/05/17 | 1,106.6 | 1,106.6 | 1,070 | 1,087 | -12.8 | -1.2% | 17,477 |
| 2005/05/16 | 1,091.3 | 1,108.3 | 1,091.3 | 1,099.8 | -42.6 | -3.7% | 15,248 |
| 2005/05/13 | 1,151 | 1,151 | 1,131.4 | 1,142.4 | -7.7 | -0.7% | 18,180 |
| 2005/05/12 | 1,116 | 1,150.1 | 1,116 | 1,150.1 | +37.5 | +3.4% | 20,057 |
| 2005/05/11 | 1,088.7 | 1,115.2 | 1,088.7 | 1,112.6 | +8.5 | +0.8% | 19,940 |
| 2005/05/10 | 1,104.1 | 1,104.1 | 1,091.3 | 1,104.1 | +4.3 | +0.4% | 10,439 |
| 2005/05/09 | 1,091.3 | 1,102.4 | 1,091.3 | 1,099.8 | -0.9 | -0.1% | 2,229 |
| 2005/05/06 | 1,104.1 | 1,104.1 | 1,087 | 1,100.7 | +0.9 | +0.1% | 5,278 |
| 2005/05/02 | 1,086.2 | 1,099.8 | 1,086.2 | 1,099.8 | -0.9 | -0.1% | 5,161 |
| 2005/04/28 | 1,084.5 | 1,100.7 | 1,083.6 | 1,100.7 | +17.1 | +1.6% | 2,111 |
| 2005/04/27 | 1,106.6 | 1,106.6 | 1,083.6 | 1,083.6 | -23.9 | -2.2% | 2,932 |
| 2005/04/26 | 1,103.2 | 1,108.3 | 1,082.8 | 1,107.5 | +2.6 | +0.2% | 10,205 |
| 2005/04/25 | 1,099 | 1,106.6 | 1,087 | 1,104.9 | +17 | +1.6% | 6,451 |
| 2005/04/22 | 1,082.8 | 1,105.8 | 1,082.8 | 1,087.9 | +22.2 | +2.1% | 2,111 |
| 2005/04/21 | 1,080.2 | 1,080.2 | 1,065.7 | 1,065.7 | -17.9 | -1.7% | 4,692 |
| 2005/04/20 | 1,074.2 | 1,086.2 | 1,074.2 | 1,083.6 | +34.9 | +3.3% | 3,167 |
| 2005/04/19 | 1,030.8 | 1,074.2 | 1,027.3 | 1,048.7 | +0.9 | +0.1% | 18,180 |
| 2005/04/18 | 1,082.8 | 1,091.3 | 1,041 | 1,047.8 | -52 | -4.7% | 23,224 |
| 2005/04/15 | 1,110 | 1,110 | 1,087.9 | 1,099.8 | -25.6 | -2.3% | 9,501 |
| 2005/04/14 | 1,135.6 | 1,135.6 | 1,112.6 | 1,125.4 | -9.4 | -0.8% | 17,594 |
| 2005/04/13 | 1,145 | 1,146.7 | 1,134.8 | 1,134.8 | -9.3 | -0.8% | 7,389 |
| 2005/04/12 | 1,134.8 | 1,144.1 | 1,133.9 | 1,144.1 | +9.3 | +0.8% | 10,205 |
| 2005/04/11 | 1,150.1 | 1,150.1 | 1,134.8 | 1,134.8 | -14.5 | -1.3% | 9,735 |
| 2005/04/08 | 1,150.1 | 1,150.1 | 1,144.1 | 1,149.3 | +1.7 | +0.1% | 3,519 |
| 2005/04/07 | 1,151 | 1,151 | 1,138.2 | 1,147.6 | +3.5 | +0.3% | 4,457 |
| 2005/04/06 | 1,139 | 1,160.3 | 1,138.2 | 1,144.1 | +5.9 | +0.5% | 4,692 |
| 2005/04/05 | 1,125.4 | 1,138.2 | 1,125.4 | 1,138.2 | +18.8 | +1.7% | 3,284 |
| 2005/04/04 | 1,126.2 | 1,127.9 | 1,119.4 | 1,119.4 | +0.8 | +0.1% | 20,644 |
| 2005/04/01 | 1,127.1 | 1,127.1 | 1,116.9 | 1,118.6 | -3.4 | -0.3% | 13,137 |
| 2005/03/31 | 1,151 | 1,151 | 1,122 | 1,122 | -33.2 | -2.9% | 14,192 |
| 2005/03/30 | 1,161.2 | 1,171.4 | 1,155.2 | 1,155.2 | -17.1 | -1.5% | 12,316 |
| 2005/03/29 | 1,174.8 | 1,175.7 | 1,156.1 | 1,172.3 | +8.5 | +0.7% | 9,970 |
| 2005/03/28 | 1,163.8 | 1,168 | 1,151 | 1,163.8 | -25.5 | -2.1% | 28,737 |
| 2005/03/25 | 1,191.9 | 1,191.9 | 1,186.8 | 1,189.3 | -2.6 | -0.2% | 15,600 |
| 2005/03/24 | 1,192.7 | 1,193.6 | 1,189.3 | 1,191.9 | +0.9 | +0.1% | 15,835 |
4951～
5000
件表示中 / 6485件
類似銘柄と比較する
現在ご覧いただいている「アルメディオ」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 |
|---|---|---|---|---|---|---|---|---|
| アルメディオ | 23,200円 | -21.7% | -64.9% | 0.00% | 25.14倍 | 0.57倍 |
|
中国生産の断熱材が柱。祖業の規格テストメディア等から撤退、炭素繊維軸の機能性材料に集中 |
| 菊水化 | 39,200円 | +5.2% | +102.6% | 4.34% | 11.35倍 | 0.52倍 |
|
建築物の下地材から仕上げ材まで一貫製販。塗料に進出。改修改装工事が２本目の柱で好採算 |
| トーイン | 76,200円 | +4.2% | -2.0% | 2.30% | 5.99倍 | 0.35倍 |
|
紙器・樹脂パッケージなど包装資材の大手メーカー。電子向け軸の精密塗工フィルムも手がける |
| グラファイトＤ | 67,400円 | -10.0% | -45.3% | 4.45% | 21.32倍 | 0.87倍 |
|
ゴルフクラブシャフト製造が柱。国内で大半を製造。カーボン積層技術生かした新事業積極展開 |
| 光村印 | 148,000円 | +0.3% | - | 3.38% | 45.34倍 | 0.26倍 |
|
中堅の印刷会社。商業印刷やビジネスフォーム、新聞受託が軸。印刷は狭山工場に移転・集約へ |
市場注目の銘柄
チャート関連のコラム
