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 |
|---|---|---|---|---|---|---|---|
| 2005/01/07 | 1,108.3 | 1,116.9 | 1,048.7 | 1,078.5 | +4.3 | +0.4% | 32,608 |
| 2005/01/06 | 1,023.9 | 1,074.2 | 1,023.9 | 1,074.2 | +51.1 | +5% | 28,620 |
| 2005/01/05 | 982.2 | 1,023.1 | 982.2 | 1,023.1 | +40.9 | +4.2% | 21,582 |
| 2005/01/04 | 971.9 | 982.2 | 971.9 | 982.2 | +12 | +1.2% | 10,087 |
| 2004/12/30 | 963.4 | 970.2 | 960 | 970.2 | +6.8 | +0.7% | 10,439 |
| 2004/12/29 | 963.4 | 969.4 | 950.6 | 963.4 | +2.6 | +0.3% | 35,892 |
| 2004/12/28 | 960 | 963.4 | 951.5 | 960.8 | +3.4 | +0.4% | 11,729 |
| 2004/12/27 | 966.8 | 966.8 | 952.3 | 957.4 | -2.6 | -0.3% | 16,890 |
| 2004/12/24 | 958.3 | 963.4 | 953.2 | 960 | -2.5 | -0.3% | 23,224 |
| 2004/12/22 | 963.4 | 971.9 | 953.2 | 962.5 | +10.2 | +1.1% | 17,594 |
| 2004/12/21 | 971.9 | 971.9 | 950.6 | 952.3 | -19.6 | -2% | 23,811 |
| 2004/12/20 | 977 | 979.6 | 963.4 | 971.9 | +4.2 | +0.4% | 18,298 |
| 2004/12/17 | 954.9 | 967.7 | 931 | 967.7 | +29.9 | +3.2% | 31,786 |
| 2004/12/16 | 937.8 | 937.8 | 921.6 | 937.8 | -17.1 | -1.8% | 10,087 |
| 2004/12/15 | 963.4 | 963.4 | 931 | 954.9 | -6.8 | -0.7% | 9,970 |
| 2004/12/14 | 959.1 | 966.8 | 937.8 | 961.7 | +23.9 | +2.5% | 17,242 |
| 2004/12/13 | 913.1 | 937.8 | 899.5 | 937.8 | +25.6 | +2.8% | 20,878 |
| 2004/12/10 | 886.7 | 925 | 886.7 | 912.2 | +25.5 | +2.9% | 20,409 |
| 2004/12/09 | 929.3 | 929.3 | 878.1 | 886.7 | -25.5 | -2.8% | 20,878 |
| 2004/12/08 | 877.3 | 920.8 | 869.6 | 912.2 | +45.1 | +5.2% | 19,471 |
| 2004/12/07 | 873 | 873 | 867.1 | 867.1 | ±0 | ±0% | 9,853 |
| 2004/12/06 | 878.1 | 887.5 | 867.1 | 867.1 | -11 | -1.3% | 13,606 |
| 2004/12/03 | 886.7 | 887.5 | 878.1 | 878.1 | -9.4 | -1.1% | 9,032 |
| 2004/12/02 | 885.8 | 899.5 | 885.8 | 887.5 | +2.5 | +0.3% | 9,618 |
| 2004/12/01 | 901.2 | 901.2 | 885 | 885 | +1.7 | +0.2% | 1,759 |
| 2004/11/30 | 894.3 | 912.2 | 883.3 | 883.3 | -9.3 | -1% | 17,711 |
| 2004/11/29 | 865.4 | 894.3 | 865.4 | 892.6 | +31.5 | +3.7% | 6,568 |
| 2004/11/26 | 865.4 | 865.4 | 861.1 | 861.1 | -6.8 | -0.8% | 8,797 |
| 2004/11/25 | 861.9 | 873.9 | 850.9 | 867.9 | -10.2 | -1.2% | 29,323 |
| 2004/11/24 | 888.4 | 895.2 | 878.1 | 878.1 | -17.1 | -1.9% | 20,995 |
| 2004/11/22 | 895.2 | 895.2 | 883.3 | 895.2 | +6.8 | +0.8% | 19,471 |
| 2004/11/19 | 912.2 | 912.2 | 884.1 | 888.4 | -23.8 | -2.6% | 15,835 |
| 2004/11/18 | 896.9 | 912.2 | 896 | 912.2 | ±0 | ±0% | 6,099 |
| 2004/11/17 | 903.7 | 937 | 901.2 | 912.2 | -25.6 | -2.7% | 12,902 |
| 2004/11/16 | 933.6 | 937.8 | 925 | 937.8 | +8.5 | +0.9% | 6,099 |
| 2004/11/15 | 927.6 | 954.9 | 914.8 | 929.3 | -27.3 | -2.9% | 15,717 |
| 2004/11/12 | 954.9 | 962.5 | 937.8 | 956.6 | +18.8 | +2% | 5,865 |
| 2004/11/11 | 937 | 937.8 | 920.8 | 937.8 | +59.7 | +6.8% | 9,149 |
| 2004/11/10 | 944.6 | 950.6 | 878.1 | 878.1 | -96.4 | -9.9% | 12,668 |
| 2004/11/09 | 981.3 | 988.1 | 938.7 | 974.5 | -8.5 | -0.9% | 11,729 |
| 2004/11/08 | 989 | 991.5 | 980.4 | 983 | +11.1 | +1.1% | 8,914 |
| 2004/11/05 | 980.4 | 984.7 | 964.3 | 971.9 | +17 | +1.8% | 15,483 |
| 2004/11/04 | 959.1 | 959.1 | 919.1 | 954.9 | +64 | +7.2% | 18,650 |
| 2004/11/02 | 851.7 | 895.2 | 847.4 | 890.9 | +29.8 | +3.5% | 30,731 |
| 2004/11/01 | 866.2 | 873.9 | 854.3 | 861.1 | -38.4 | -4.3% | 24,397 |
| 2004/10/29 | 954.9 | 954.9 | 895.2 | 899.5 | -63.9 | -6.6% | 21,113 |
| 2004/10/28 | 959.1 | 963.4 | 939.5 | 963.4 | +4.3 | +0.4% | 20,526 |
| 2004/10/27 | 989 | 995.8 | 955.7 | 959.1 | -38.4 | -3.8% | 15,131 |
| 2004/10/26 | 1,006 | 1,006 | 989 | 997.5 | -18.8 | -1.8% | 8,211 |
| 2004/10/25 | 1,023.1 | 1,023.1 | 1,006 | 1,016.3 | -20.4 | -2% | 5,513 |
5051～
5100
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
