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 |
|---|---|---|---|---|---|---|---|
| 2004/10/22 | 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 |
| 2004/09/02 | 1,191.9 | 1,206.4 | 1,190.2 | 1,197.9 | +12.8 | +1.1% | 10,908 |
| 2004/09/01 | 1,185.1 | 1,193.6 | 1,180.8 | 1,185.1 | +0.9 | +0.1% | 17,125 |
| 2004/08/31 | 1,201.3 | 1,201.3 | 1,177.4 | 1,184.2 | -9.4 | -0.8% | 8,445 |
| 2004/08/30 | 1,177.4 | 1,197.9 | 1,177.4 | 1,193.6 | +16.2 | +1.4% | 5,278 |
| 2004/08/27 | 1,193.6 | 1,193.6 | 1,173.1 | 1,177.4 | -12.8 | -1.1% | 22,051 |
| 2004/08/26 | 1,194.4 | 1,206.4 | 1,190.2 | 1,190.2 | +0.9 | +0.1% | 18,532 |
| 2004/08/25 | 1,228.5 | 1,228.5 | 1,182.5 | 1,189.3 | -38.4 | -3.1% | 24,397 |
| 2004/08/24 | 1,257.5 | 1,257.5 | 1,223.4 | 1,227.7 | -32.4 | -2.6% | 6,568 |
| 2004/08/23 | 1,253.3 | 1,261.8 | 1,236.2 | 1,260.1 | +23.9 | +1.9% | 8,680 |
| 2004/08/20 | 1,270.3 | 1,270.3 | 1,203 | 1,236.2 | -34.1 | -2.7% | 18,767 |
| 2004/08/19 | 1,278.8 | 1,287.4 | 1,253.3 | 1,270.3 | +17 | +1.4% | 11,495 |
| 2004/08/18 | 1,304.4 | 1,304.4 | 1,236.2 | 1,253.3 | -34.1 | -2.6% | 20,995 |
| 2004/08/17 | 1,304.4 | 1,347.1 | 1,287.4 | 1,287.4 | +17.1 | +1.3% | 60,758 |
| 2004/08/16 | 1,270.3 | 1,287.4 | 1,236.2 | 1,270.3 | +68.2 | +5.7% | 56,301 |
| 2004/08/13 | 1,219.2 | 1,236.2 | 1,185.1 | 1,202.1 | -68.2 | -5.4% | 25,335 |
| 2004/08/12 | 1,253.3 | 1,270.3 | 1,244.7 | 1,270.3 | +8.5 | +0.7% | 20,526 |
| 2004/08/11 | 1,236.2 | 1,261.8 | 1,210.6 | 1,261.8 | +34.1 | +2.8% | 12,316 |
5101～
5150
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
