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 |
|---|---|---|---|---|---|---|---|
| 2004/05/31 | 1,432.3 | 1,449.4 | 1,415.3 | 1,449.4 | +34.1 | +2.4% | 6,099 |
| 2004/05/28 | 1,398.2 | 1,449.4 | 1,389.7 | 1,415.3 | +25.6 | +1.8% | 15,835 |
| 2004/05/27 | 1,449.4 | 1,466.4 | 1,389.7 | 1,389.7 | -42.6 | -3% | 23,811 |
| 2004/05/26 | 1,457.9 | 1,483.5 | 1,432.3 | 1,432.3 | -25.6 | -1.8% | 13,841 |
| 2004/05/25 | 1,466.4 | 1,500.5 | 1,457.9 | 1,457.9 | -34.1 | -2.3% | 10,205 |
| 2004/05/24 | 1,551.7 | 1,551.7 | 1,457.9 | 1,492 | -42.6 | -2.8% | 16,186 |
| 2004/05/21 | 1,500.5 | 1,534.6 | 1,492 | 1,534.6 | +51.1 | +3.4% | 12,081 |
| 2004/05/20 | 1,534.6 | 1,551.7 | 1,423.8 | 1,483.5 | -42.6 | -2.8% | 21,817 |
| 2004/05/19 | 1,534.6 | 1,560.2 | 1,466.4 | 1,526.1 | -8.5 | -0.6% | 33,663 |
| 2004/05/18 | 1,338.5 | 1,534.6 | 1,338.5 | 1,534.6 | +170.5 | +12.5% | 43,516 |
| 2004/05/17 | 1,415.3 | 1,415.3 | 1,364.1 | 1,364.1 | -255.8 | -15.8% | 27,329 |
| 2004/05/14 | 1,619.9 | 1,628.4 | 1,560.2 | 1,619.9 | ±0 | ±0% | 22,872 |
| 2004/05/13 | 1,611.3 | 1,645.4 | 1,594.3 | 1,619.9 | +42.7 | +2.7% | 19,705 |
| 2004/05/12 | 1,534.6 | 1,594.3 | 1,534.6 | 1,577.2 | +110.8 | +7.6% | 25,335 |
| 2004/05/11 | 1,449.4 | 1,534.6 | 1,440.8 | 1,466.4 | -34.1 | -2.3% | 41,405 |
| 2004/05/10 | 1,747.8 | 1,747.8 | 1,457.9 | 1,500.5 | -289.9 | -16.2% | 65,215 |
| 2004/05/07 | 1,781.9 | 1,790.4 | 1,722.2 | 1,790.4 | -8.5 | -0.5% | 47,269 |
| 2004/05/06 | 1,850.1 | 1,909.7 | 1,790.4 | 1,798.9 | -42.6 | -2.3% | 58,412 |
| 2004/04/30 | 1,875.6 | 1,875.6 | 1,807.4 | 1,841.5 | -76.8 | -4% | 54,776 |
| 2004/04/28 | 1,858.6 | 1,918.3 | 1,816 | 1,918.3 | +42.7 | +2.3% | 59,350 |
| 2004/04/27 | 1,926.8 | 1,926.8 | 1,858.6 | 1,875.6 | -76.8 | -3.9% | 60,758 |
| 2004/04/26 | 1,867.1 | 2,012.1 | 1,824.5 | 1,952.4 | +153.5 | +8.5% | 218,400 |
| 2004/04/23 | 1,705.1 | 1,875.6 | 1,705.1 | 1,798.9 | +93.8 | +5.5% | 136,999 |
| 2004/04/22 | 1,688.1 | 1,705.1 | 1,662.5 | 1,705.1 | +17 | +1% | 24,045 |
| 2004/04/21 | 1,654 | 1,705.1 | 1,594.3 | 1,688.1 | +25.6 | +1.5% | 48,677 |
| 2004/04/20 | 1,722.2 | 1,730.7 | 1,654 | 1,662.5 | -59.7 | -3.5% | 36,244 |
| 2004/04/19 | 1,781.9 | 1,781.9 | 1,705.1 | 1,722.2 | -25.6 | -1.5% | 32,138 |
| 2004/04/16 | 1,739.2 | 1,756.3 | 1,654 | 1,747.8 | -8.5 | -0.5% | 48,442 |
| 2004/04/15 | 1,816 | 1,841.5 | 1,662.5 | 1,756.3 | -59.7 | -3.3% | 116,003 |
| 2004/04/14 | 1,534.6 | 1,816 | 1,534.6 | 1,816 | +255.8 | +16.4% | 195,645 |
| 2004/04/13 | 1,568.7 | 1,577.2 | 1,534.6 | 1,560.2 | -8.5 | -0.5% | 39,880 |
| 2004/04/12 | 1,560.2 | 1,585.8 | 1,551.7 | 1,568.7 | +51.1 | +3.4% | 59,233 |
| 2004/04/09 | 1,423.8 | 1,602.8 | 1,406.7 | 1,517.6 | +85.3 | +6% | 131,955 |
| 2004/04/08 | 1,423.8 | 1,457.9 | 1,406.7 | 1,432.3 | +8.5 | +0.6% | 36,126 |
| 2004/04/07 | 1,432.3 | 1,449.4 | 1,423.8 | 1,423.8 | ±0 | ±0% | 17,242 |
| 2004/04/06 | 1,474.9 | 1,474.9 | 1,406.7 | 1,423.8 | -17 | -1.2% | 33,663 |
| 2004/04/05 | 1,398.2 | 1,466.4 | 1,389.7 | 1,440.8 | +51.1 | +3.7% | 37,651 |
| 2004/04/02 | 1,381.2 | 1,389.7 | 1,364.1 | 1,389.7 | -8.5 | -0.6% | 15,952 |
| 2004/04/01 | 1,398.2 | 1,398.2 | 1,364.1 | 1,398.2 | -8.5 | -0.6% | 36,126 |
| 2004/03/31 | 1,381.2 | 1,406.7 | 1,381.2 | 1,406.7 | +25.5 | +1.8% | 30,965 |
| 2004/03/30 | 1,406.7 | 1,406.7 | 1,364.1 | 1,381.2 | -8.5 | -0.6% | 22,755 |
| 2004/03/29 | 1,364.1 | 1,389.7 | 1,355.6 | 1,389.7 | +51.2 | +3.8% | 52,195 |
| 2004/03/26 | 1,338.5 | 1,364.1 | 1,338.5 | 1,338.5 | +8.5 | +0.6% | 23,224 |
| 2004/03/25 | 1,338.5 | 1,355.6 | 1,304.4 | 1,330 | -8.5 | -0.6% | 13,958 |
| 2004/03/24 | 1,330 | 1,347.1 | 1,321.5 | 1,338.5 | -17.1 | -1.3% | 14,192 |
| 2004/03/23 | 1,338.5 | 1,355.6 | 1,278.8 | 1,355.6 | +17.1 | +1.3% | 18,884 |
| 2004/03/22 | 1,330 | 1,364.1 | 1,321.5 | 1,338.5 | +17 | +1.3% | 20,644 |
| 2004/03/19 | 1,355.6 | 1,355.6 | 1,321.5 | 1,321.5 | -34.1 | -2.5% | 22,638 |
| 2004/03/18 | 1,364.1 | 1,398.2 | 1,321.5 | 1,355.6 | +34.1 | +2.6% | 120,343 |
| 2004/03/17 | 1,321.5 | 1,355.6 | 1,287.4 | 1,321.5 | +8.6 | +0.7% | 62,635 |
5201～
5250
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
