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 |
|---|---|---|---|---|---|---|---|
| 2004/08/10 | 1,185.1 | 1,236.2 | 1,168 | 1,227.7 | +34.1 | +2.9% | 15,365 |
| 2004/08/09 | 1,151 | 1,193.6 | 1,142.4 | 1,193.6 | +17.1 | +1.5% | 5,630 |
| 2004/08/06 | 1,193.6 | 1,193.6 | 1,159.5 | 1,176.5 | -42.7 | -3.5% | 5,395 |
| 2004/08/05 | 1,185.1 | 1,236.2 | 1,168 | 1,219.2 | +34.1 | +2.9% | 10,908 |
| 2004/08/04 | 1,236.2 | 1,244.7 | 1,159.5 | 1,185.1 | -59.6 | -4.8% | 20,644 |
| 2004/08/03 | 1,253.3 | 1,270.3 | 1,236.2 | 1,244.7 | ±0 | ±0% | 6,803 |
| 2004/08/02 | 1,236.2 | 1,244.7 | 1,219.2 | 1,244.7 | +42.6 | +3.5% | 13,371 |
| 2004/07/30 | 1,176.5 | 1,219.2 | 1,176.5 | 1,202.1 | +25.6 | +2.2% | 8,211 |
| 2004/07/29 | 1,219.2 | 1,219.2 | 1,176.5 | 1,176.5 | -42.7 | -3.5% | 10,205 |
| 2004/07/28 | 1,168 | 1,219.2 | 1,168 | 1,219.2 | +51.2 | +4.4% | 13,841 |
| 2004/07/27 | 1,227.7 | 1,227.7 | 1,168 | 1,168 | -59.7 | -4.9% | 17,594 |
| 2004/07/26 | 1,270.3 | 1,270.3 | 1,227.7 | 1,227.7 | -42.6 | -3.4% | 14,427 |
| 2004/07/23 | 1,236.2 | 1,278.8 | 1,236.2 | 1,270.3 | +42.6 | +3.5% | 8,680 |
| 2004/07/22 | 1,261.8 | 1,261.8 | 1,219.2 | 1,227.7 | -34.1 | -2.7% | 11,847 |
| 2004/07/21 | 1,287.4 | 1,304.4 | 1,244.7 | 1,261.8 | -17 | -1.3% | 16,890 |
| 2004/07/20 | 1,278.8 | 1,304.4 | 1,278.8 | 1,278.8 | ±0 | ±0% | 5,513 |
| 2004/07/16 | 1,304.4 | 1,304.4 | 1,270.3 | 1,278.8 | -25.6 | -2% | 15,600 |
| 2004/07/15 | 1,321.5 | 1,338.5 | 1,278.8 | 1,304.4 | -17.1 | -1.3% | 14,427 |
| 2004/07/14 | 1,364.1 | 1,364.1 | 1,321.5 | 1,321.5 | -42.6 | -3.1% | 17,242 |
| 2004/07/13 | 1,355.6 | 1,364.1 | 1,321.5 | 1,364.1 | +8.5 | +0.6% | 11,495 |
| 2004/07/12 | 1,347.1 | 1,364.1 | 1,347.1 | 1,355.6 | +25.6 | +1.9% | 12,550 |
| 2004/07/09 | 1,330 | 1,330 | 1,304.4 | 1,330 | -17.1 | -1.3% | 26,274 |
| 2004/07/08 | 1,381.2 | 1,381.2 | 1,338.5 | 1,347.1 | -8.5 | -0.6% | 5,395 |
| 2004/07/07 | 1,389.7 | 1,389.7 | 1,338.5 | 1,355.6 | -51.1 | -3.6% | 20,644 |
| 2004/07/06 | 1,432.3 | 1,432.3 | 1,406.7 | 1,406.7 | -25.6 | -1.8% | 12,785 |
| 2004/07/05 | 1,432.3 | 1,449.4 | 1,432.3 | 1,432.3 | ±0 | ±0% | 13,254 |
| 2004/07/02 | 1,415.3 | 1,449.4 | 1,406.7 | 1,432.3 | -25.6 | -1.8% | 16,186 |
| 2004/07/01 | 1,466.4 | 1,466.4 | 1,440.8 | 1,457.9 | +17.1 | +1.2% | 20,644 |
| 2004/06/30 | 1,440.8 | 1,449.4 | 1,423.8 | 1,440.8 | ±0 | ±0% | 15,131 |
| 2004/06/29 | 1,440.8 | 1,449.4 | 1,415.3 | 1,440.8 | +8.5 | +0.6% | 14,427 |
| 2004/06/28 | 1,423.8 | 1,432.3 | 1,406.7 | 1,432.3 | +8.5 | +0.6% | 15,600 |
| 2004/06/25 | 1,423.8 | 1,449.4 | 1,398.2 | 1,423.8 | ±0 | ±0% | 13,020 |
| 2004/06/24 | 1,423.8 | 1,432.3 | 1,398.2 | 1,423.8 | +17.1 | +1.2% | 13,606 |
| 2004/06/23 | 1,432.3 | 1,440.8 | 1,406.7 | 1,406.7 | -17.1 | -1.2% | 12,550 |
| 2004/06/22 | 1,449.4 | 1,449.4 | 1,406.7 | 1,423.8 | -25.6 | -1.8% | 17,594 |
| 2004/06/21 | 1,483.5 | 1,483.5 | 1,432.3 | 1,449.4 | -17 | -1.2% | 18,063 |
| 2004/06/18 | 1,534.6 | 1,534.6 | 1,440.8 | 1,466.4 | -59.7 | -3.9% | 29,441 |
| 2004/06/17 | 1,526.1 | 1,560.2 | 1,517.6 | 1,526.1 | +8.5 | +0.6% | 26,626 |
| 2004/06/16 | 1,449.4 | 1,526.1 | 1,432.3 | 1,517.6 | +76.8 | +5.3% | 45,862 |
| 2004/06/15 | 1,474.9 | 1,474.9 | 1,440.8 | 1,440.8 | -34.1 | -2.3% | 18,650 |
| 2004/06/14 | 1,449.4 | 1,483.5 | 1,432.3 | 1,474.9 | +42.6 | +3% | 15,248 |
| 2004/06/11 | 1,432.3 | 1,466.4 | 1,432.3 | 1,432.3 | ±0 | ±0% | 11,612 |
| 2004/06/10 | 1,423.8 | 1,449.4 | 1,415.3 | 1,432.3 | +17 | +1.2% | 5,278 |
| 2004/06/09 | 1,449.4 | 1,449.4 | 1,406.7 | 1,415.3 | -34.1 | -2.4% | 17,359 |
| 2004/06/08 | 1,466.4 | 1,483.5 | 1,449.4 | 1,449.4 | +8.6 | +0.6% | 14,662 |
| 2004/06/07 | 1,432.3 | 1,457.9 | 1,432.3 | 1,440.8 | +25.5 | +1.8% | 7,155 |
| 2004/06/04 | 1,406.7 | 1,517.6 | 1,389.7 | 1,415.3 | -8.5 | -0.6% | 27,447 |
| 2004/06/03 | 1,449.4 | 1,449.4 | 1,406.7 | 1,423.8 | -34.1 | -2.3% | 10,908 |
| 2004/06/02 | 1,457.9 | 1,457.9 | 1,432.3 | 1,457.9 | -8.5 | -0.6% | 9,032 |
| 2004/06/01 | 1,474.9 | 1,483.5 | 1,449.4 | 1,466.4 | +17 | +1.2% | 10,674 |
5151～
5200
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
