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 |
|---|---|---|---|---|---|---|---|
| 2005/03/23 | 1,193.6 | 1,193.6 | 1,188.5 | 1,191 | +0.8 | +0.1% | 16,538 |
| 2005/03/22 | 1,185.1 | 1,191 | 1,178.2 | 1,190.2 | +36.7 | +3.2% | 33,546 |
| 2005/03/18 | 1,154.4 | 1,156.1 | 1,140.7 | 1,153.5 | +2.5 | +0.2% | 20,995 |
| 2005/03/17 | 1,142.4 | 1,155.2 | 1,138.2 | 1,151 | +8.6 | +0.8% | 23,576 |
| 2005/03/16 | 1,163.8 | 1,163.8 | 1,142.4 | 1,142.4 | -21.4 | -1.8% | 47,738 |
| 2005/03/15 | 1,168 | 1,175.7 | 1,163.8 | 1,163.8 | -4.2 | -0.4% | 8,211 |
| 2005/03/14 | 1,176.5 | 1,176.5 | 1,163.8 | 1,168 | +4.2 | +0.4% | 16,421 |
| 2005/03/11 | 1,151.8 | 1,163.8 | 1,151 | 1,163.8 | +12.8 | +1.1% | 9,735 |
| 2005/03/10 | 1,174.8 | 1,180.8 | 1,150.1 | 1,151 | -29.8 | -2.5% | 23,928 |
| 2005/03/09 | 1,186.8 | 1,187.6 | 1,177.4 | 1,180.8 | -12.8 | -1.1% | 7,976 |
| 2005/03/08 | 1,202.1 | 1,206.4 | 1,189.3 | 1,193.6 | -7.7 | -0.6% | 15,248 |
| 2005/03/07 | 1,193.6 | 1,210.6 | 1,185.9 | 1,201.3 | +16.2 | +1.4% | 9,735 |
| 2005/03/04 | 1,193.6 | 1,193.6 | 1,179.9 | 1,185.1 | -7.6 | -0.6% | 5,044 |
| 2005/03/03 | 1,203 | 1,203 | 1,176.5 | 1,192.7 | -12.8 | -1.1% | 17,594 |
| 2005/03/02 | 1,176.5 | 1,206.4 | 1,172.3 | 1,205.5 | +46 | +4% | 30,379 |
| 2005/03/01 | 1,151.8 | 1,159.5 | 1,146.7 | 1,159.5 | +11.9 | +1% | 17,008 |
| 2005/02/28 | 1,150.1 | 1,159.5 | 1,145 | 1,147.6 | +5.2 | +0.5% | 13,958 |
| 2005/02/25 | 1,146.7 | 1,146.7 | 1,125.4 | 1,142.4 | -3.4 | -0.3% | 10,791 |
| 2005/02/24 | 1,133.9 | 1,145.8 | 1,125.4 | 1,145.8 | -5.2 | -0.5% | 9,383 |
| 2005/02/23 | 1,116.9 | 1,151 | 1,116.9 | 1,151 | +8.6 | +0.8% | 12,433 |
| 2005/02/22 | 1,152.7 | 1,152.7 | 1,133.9 | 1,142.4 | -20.5 | -1.8% | 12,081 |
| 2005/02/21 | 1,180.8 | 1,180.8 | 1,156.9 | 1,162.9 | -0.9 | -0.1% | 23,459 |
| 2005/02/18 | 1,191.9 | 1,192.7 | 1,159.5 | 1,163.8 | -45.1 | -3.7% | 30,848 |
| 2005/02/17 | 1,149.3 | 1,239.6 | 1,149.3 | 1,208.9 | +87.8 | +7.8% | 119,522 |
| 2005/02/16 | 1,092.1 | 1,125.4 | 1,085.3 | 1,121.1 | +63.9 | +6% | 45,510 |
| 2005/02/15 | 1,050.4 | 1,057.2 | 1,049.5 | 1,057.2 | +3.4 | +0.3% | 3,519 |
| 2005/02/14 | 1,041 | 1,057.2 | 1,040.1 | 1,053.8 | +13.7 | +1.3% | 10,791 |
| 2005/02/10 | 1,040.1 | 1,048.7 | 1,025.6 | 1,040.1 | -6 | -0.6% | 12,902 |
| 2005/02/09 | 1,049.5 | 1,052.9 | 1,046.1 | 1,046.1 | -3.4 | -0.3% | 17,125 |
| 2005/02/08 | 1,052.9 | 1,057.2 | 1,049.5 | 1,049.5 | -7.7 | -0.7% | 4,340 |
| 2005/02/07 | 1,071.7 | 1,071.7 | 1,048.7 | 1,057.2 | -4.2 | -0.4% | 5,395 |
| 2005/02/04 | 1,071.7 | 1,071.7 | 1,044.4 | 1,061.4 | ±0 | ±0% | 7,389 |
| 2005/02/03 | 1,065.7 | 1,074.2 | 1,061.4 | 1,061.4 | -10.3 | -1% | 15,483 |
| 2005/02/02 | 1,064.9 | 1,074.2 | 1,051.2 | 1,071.7 | +14.5 | +1.4% | 9,149 |
| 2005/02/01 | 1,058 | 1,064.9 | 1,057.2 | 1,057.2 | ±0 | ±0% | 5,982 |
| 2005/01/31 | 1,047.8 | 1,057.2 | 1,046.9 | 1,057.2 | +9.4 | +0.9% | 10,439 |
| 2005/01/28 | 1,040.1 | 1,047.8 | 1,040.1 | 1,047.8 | +1.7 | +0.2% | 14,779 |
| 2005/01/27 | 1,048.7 | 1,048.7 | 1,040.1 | 1,046.1 | -2.6 | -0.2% | 8,562 |
| 2005/01/26 | 1,051.2 | 1,056.3 | 1,048.7 | 1,048.7 | ±0 | ±0% | 7,038 |
| 2005/01/25 | 1,048.7 | 1,052.1 | 1,029.9 | 1,048.7 | +1.8 | +0.2% | 8,328 |
| 2005/01/24 | 1,035.9 | 1,046.9 | 1,031.6 | 1,046.9 | +6.8 | +0.7% | 12,198 |
| 2005/01/21 | 1,056.3 | 1,056.3 | 1,035.9 | 1,040.1 | -17.1 | -1.6% | 13,958 |
| 2005/01/20 | 1,046.9 | 1,065.7 | 1,032.5 | 1,057.2 | -1.7 | -0.2% | 27,212 |
| 2005/01/19 | 1,090.4 | 1,090.4 | 1,058.9 | 1,058.9 | -32.4 | -3% | 6,803 |
| 2005/01/18 | 1,082.8 | 1,094.7 | 1,078.5 | 1,091.3 | +4.3 | +0.4% | 10,908 |
| 2005/01/17 | 1,048.7 | 1,087 | 1,040.1 | 1,087 | +38.3 | +3.7% | 16,421 |
| 2005/01/14 | 1,023.9 | 1,052.9 | 1,023.9 | 1,048.7 | ±0 | ±0% | 8,914 |
| 2005/01/13 | 1,064.9 | 1,065.7 | 1,048.7 | 1,048.7 | -19.6 | -1.8% | 21,347 |
| 2005/01/12 | 1,076.8 | 1,076.8 | 1,058.9 | 1,068.3 | -1.7 | -0.2% | 11,495 |
| 2005/01/11 | 1,078.5 | 1,083.6 | 1,057.2 | 1,070 | -8.5 | -0.8% | 16,890 |
5001～
5050
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
