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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2004/10/22 | 1,023.1 | 1,036.7 | 1,019.7 | 1,036.7 | +13.6 | +1.3% | 4,574 |
| 2004/10/21 | 1,040.1 | 1,044.4 | 1,018.8 | 1,023.1 | -17 | -1.6% | 14,779 |
| 2004/10/20 | 1,057.2 | 1,057.2 | 1,031.6 | 1,040.1 | -21.3 | -2% | 12,433 |
| 2004/10/19 | 1,061.4 | 1,061.4 | 1,057.2 | 1,061.4 | ±0 | ±0% | 7,272 |
| 2004/10/18 | 1,058.9 | 1,061.4 | 1,058.9 | 1,061.4 | +6.8 | +0.6% | 4,223 |
| 2004/10/15 | 1,057.2 | 1,065.7 | 1,054.6 | 1,054.6 | -2.6 | -0.2% | 9,266 |
| 2004/10/14 | 1,087 | 1,087 | 1,055.5 | 1,057.2 | -38.3 | -3.5% | 20,644 |
| 2004/10/13 | 1,082.8 | 1,095.5 | 1,067.4 | 1,095.5 | +12.7 | +1.2% | 10,556 |
| 2004/10/12 | 1,099 | 1,099 | 1,079.3 | 1,082.8 | -17 | -1.5% | 5,161 |
| 2004/10/08 | 1,103.2 | 1,103.2 | 1,092.1 | 1,099.8 | -6.8 | -0.6% | 7,976 |
| 2004/10/07 | 1,133.9 | 1,133.9 | 1,104.9 | 1,106.6 | -10.3 | -0.9% | 7,038 |
| 2004/10/06 | 1,102.4 | 1,116.9 | 1,099.8 | 1,116.9 | +17.1 | +1.6% | 8,328 |
| 2004/10/05 | 1,103.2 | 1,103.2 | 1,091.3 | 1,099.8 | +8.5 | +0.8% | 5,513 |
| 2004/10/04 | 1,104.1 | 1,106.6 | 1,074.2 | 1,091.3 | +26.4 | +2.5% | 7,624 |
| 2004/10/01 | 1,058 | 1,064.9 | 1,052.9 | 1,064.9 | +12 | +1.1% | 7,741 |
| 2004/09/30 | 1,057.2 | 1,074.2 | 1,052.9 | 1,052.9 | -4.3 | -0.4% | 9,501 |
| 2004/09/29 | 1,083.6 | 1,089.6 | 1,048.7 | 1,057.2 | -34.9 | -3.2% | 16,421 |
| 2004/09/28 | 1,099.8 | 1,108.3 | 1,076.8 | 1,092.1 | -58.9 | -5.1% | 12,316 |
| 2004/09/27 | 1,168 | 1,168 | 1,142.4 | 1,151 | -23.8 | -2% | 5,044 |
| 2004/09/24 | 1,168 | 1,176.5 | 1,166.3 | 1,174.8 | +6.8 | +0.6% | 5,982 |
| 2004/09/22 | 1,163.8 | 1,191 | 1,163.8 | 1,168 | +3.4 | +0.3% | 13,254 |
| 2004/09/21 | 1,166.3 | 1,180.8 | 1,162 | 1,164.6 | -0.9 | -0.1% | 7,741 |
| 2004/09/17 | 1,164.6 | 1,175.7 | 1,163.8 | 1,165.5 | -11 | -0.9% | 7,038 |
| 2004/09/16 | 1,180.8 | 1,180.8 | 1,172.3 | 1,176.5 | -8.6 | -0.7% | 7,272 |
| 2004/09/15 | 1,190.2 | 1,197.9 | 1,180.8 | 1,185.1 | -4.2 | -0.4% | 9,149 |
| 2004/09/14 | 1,202.1 | 1,202.1 | 1,185.1 | 1,189.3 | -16.2 | -1.3% | 11,143 |
| 2004/09/13 | 1,209.8 | 1,211.5 | 1,193.6 | 1,205.5 | +6.8 | +0.6% | 9,501 |
| 2004/09/10 | 1,219.2 | 1,227.7 | 1,193.6 | 1,198.7 | -20.5 | -1.7% | 4,926 |
| 2004/09/09 | 1,219.2 | 1,235.4 | 1,214.9 | 1,219.2 | -2.5 | -0.2% | 8,211 |
| 2004/09/08 | 1,256.7 | 1,256.7 | 1,219.2 | 1,221.7 | -22.2 | -1.8% | 10,674 |
| 2004/09/07 | 1,238.8 | 1,244.7 | 1,219.2 | 1,243.9 | -0.8 | -0.1% | 10,674 |
| 2004/09/06 | 1,202.1 | 1,244.7 | 1,194.4 | 1,244.7 | +51.1 | +4.3% | 25,805 |
| 2004/09/03 | 1,197.9 | 1,198.7 | 1,193.6 | 1,193.6 | -4.3 | -0.4% | 9,618 |
5051～
5100
件表示中 / 6452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 | 21,800円 | -21.7% | -64.9% | 0.00% | 23.62倍 | 0.53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 |
| Ｂ＆Ｐ | 226,400円 | - | - | 3.09% | 12.23倍 | 1.47倍 |
|
業務用インクジェットプリンタ使ったデジタル印刷に強い。同技術使い内装材や電子看板参入 |
| 菊水化 | 38,400円 | +5.2% | +102.6% | 4.43% | 11.18倍 | 0.51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 |
| リヒトラブ | 118,700円 | +3.0% | +59.4% | 2.11% | 16.11倍 | 0.38倍 |
|
事務用品中堅。主力ファイル類に加え、収納整理用品等を製造販売。文具の新市場開拓意欲旺盛 |
| グラファイトＤ | 62,000円 | -10.0% | -45.3% | 4.84% | 19.61倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
