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 |
|---|---|---|---|---|---|---|---|
| 2004/03/16 | 1,321.5 | 1,321.5 | 1,287.4 | 1,312.9 | ±0 | ±0% | 30,731 |
| 2004/03/15 | 1,261.8 | 1,364.1 | 1,244.7 | 1,312.9 | +59.6 | +4.8% | 72,018 |
| 2004/03/12 | 1,270.3 | 1,278.8 | 1,244.7 | 1,253.3 | -8.5 | -0.7% | 24,397 |
| 2004/03/11 | 1,253.3 | 1,261.8 | 1,244.7 | 1,261.8 | +17.1 | +1.4% | 24,866 |
| 2004/03/10 | 1,278.8 | 1,287.4 | 1,244.7 | 1,244.7 | -34.1 | -2.7% | 30,731 |
| 2004/03/09 | 1,193.6 | 1,287.4 | 1,185.1 | 1,278.8 | +85.2 | +7.1% | 54,072 |
| 2004/03/08 | 1,236.2 | 1,236.2 | 1,193.6 | 1,193.6 | ±0 | ±0% | 8,445 |
| 2004/03/05 | 1,210.6 | 1,227.7 | 1,185.1 | 1,193.6 | -17 | -1.4% | 12,433 |
| 2004/03/04 | 1,236.2 | 1,236.2 | 1,210.6 | 1,210.6 | -25.6 | -2.1% | 11,143 |
| 2004/03/03 | 1,236.2 | 1,244.7 | 1,227.7 | 1,236.2 | +25.6 | +2.1% | 32,490 |
| 2004/03/02 | 1,210.6 | 1,236.2 | 1,185.1 | 1,210.6 | +34.1 | +2.9% | 25,335 |
| 2004/03/01 | 1,185.1 | 1,193.6 | 1,159.5 | 1,176.5 | ±0 | ±0% | 11,377 |
| 2004/02/27 | 1,210.6 | 1,210.6 | 1,176.5 | 1,176.5 | ±0 | ±0% | 10,205 |
| 2004/02/26 | 1,202.1 | 1,202.1 | 1,176.5 | 1,176.5 | -25.6 | -2.1% | 5,982 |
| 2004/02/25 | 1,227.7 | 1,227.7 | 1,151 | 1,202.1 | -17.1 | -1.4% | 13,489 |
| 2004/02/24 | 1,227.7 | 1,227.7 | 1,193.6 | 1,219.2 | +17.1 | +1.4% | 10,908 |
| 2004/02/23 | 1,193.6 | 1,236.2 | 1,176.5 | 1,202.1 | +8.5 | +0.7% | 17,359 |
| 2004/02/20 | 1,185.1 | 1,193.6 | 1,151 | 1,193.6 | +8.5 | +0.7% | 9,501 |
| 2004/02/19 | 1,193.6 | 1,193.6 | 1,151 | 1,185.1 | +34.1 | +3% | 12,785 |
| 2004/02/18 | 1,159.5 | 1,185.1 | 1,151 | 1,151 | -17 | -1.5% | 9,032 |
| 2004/02/17 | 1,168 | 1,193.6 | 1,159.5 | 1,168 | ±0 | ±0% | 6,686 |
| 2004/02/16 | 1,210.6 | 1,236.2 | 1,168 | 1,168 | -25.6 | -2.1% | 22,520 |
| 2004/02/13 | 1,227.7 | 1,227.7 | 1,176.5 | 1,193.6 | -25.6 | -2.1% | 9,970 |
| 2004/02/12 | 1,219.2 | 1,219.2 | 1,193.6 | 1,219.2 | +25.6 | +2.1% | 8,093 |
| 2004/02/10 | 1,227.7 | 1,236.2 | 1,151 | 1,193.6 | -17 | -1.4% | 10,087 |
| 2004/02/09 | 1,193.6 | 1,236.2 | 1,193.6 | 1,210.6 | +17 | +1.4% | 12,668 |
| 2004/02/06 | 1,202.1 | 1,210.6 | 1,193.6 | 1,193.6 | -25.6 | -2.1% | 7,624 |
| 2004/02/05 | 1,244.7 | 1,244.7 | 1,202.1 | 1,219.2 | -34.1 | -2.7% | 7,507 |
| 2004/02/04 | 1,236.2 | 1,278.8 | 1,193.6 | 1,253.3 | ±0 | ±0% | 54,072 |
| 2004/02/03 | 1,236.2 | 1,261.8 | 1,210.6 | 1,253.3 | +17.1 | +1.4% | 46,214 |
| 2004/02/02 | 1,202.1 | 1,244.7 | 1,185.1 | 1,236.2 | +42.6 | +3.6% | 56,887 |
| 2004/01/30 | 1,142.4 | 1,202.1 | 1,142.4 | 1,193.6 | +51.2 | +4.5% | 18,298 |
| 2004/01/29 | 1,193.6 | 1,193.6 | 1,142.4 | 1,142.4 | -51.2 | -4.3% | 9,970 |
| 2004/01/28 | 1,176.5 | 1,193.6 | 1,159.5 | 1,193.6 | +17.1 | +1.5% | 18,180 |
| 2004/01/27 | 1,193.6 | 1,210.6 | 1,176.5 | 1,176.5 | +17 | +1.5% | 15,600 |
| 2004/01/26 | 1,193.6 | 1,210.6 | 1,159.5 | 1,159.5 | -51.1 | -4.2% | 9,383 |
| 2004/01/23 | 1,253.3 | 1,253.3 | 1,159.5 | 1,210.6 | -25.6 | -2.1% | 23,459 |
| 2004/01/22 | 1,193.6 | 1,278.8 | 1,176.5 | 1,236.2 | +59.7 | +5.1% | 105,212 |
| 2004/01/21 | 1,168 | 1,193.6 | 1,159.5 | 1,176.5 | +8.5 | +0.7% | 13,137 |
| 2004/01/20 | 1,193.6 | 1,210.6 | 1,168 | 1,168 | -25.6 | -2.1% | 16,538 |
| 2004/01/19 | 1,219.2 | 1,219.2 | 1,159.5 | 1,193.6 | ±0 | ±0% | 55,832 |
| 2004/01/16 | 1,091.3 | 1,219.2 | 1,091.3 | 1,193.6 | +102.3 | +9.4% | 93,717 |
| 2004/01/15 | 1,108.3 | 1,108.3 | 1,065.7 | 1,091.3 | +25.6 | +2.4% | 15,835 |
| 2004/01/14 | 1,057.2 | 1,065.7 | 1,048.7 | 1,065.7 | -8.5 | -0.8% | 4,809 |
| 2004/01/13 | 1,082.8 | 1,099.8 | 1,065.7 | 1,074.2 | -8.6 | -0.8% | 4,457 |
| 2004/01/09 | 1,048.7 | 1,082.8 | 1,048.7 | 1,082.8 | +34.1 | +3.3% | 11,143 |
| 2004/01/08 | 1,040.1 | 1,065.7 | 1,023.1 | 1,048.7 | +25.6 | +2.5% | 17,829 |
| 2004/01/07 | 1,048.7 | 1,074.2 | 1,023.1 | 1,023.1 | -25.6 | -2.4% | 20,644 |
| 2004/01/06 | 1,057.2 | 1,074.2 | 1,040.1 | 1,048.7 | -34.1 | -3.1% | 5,395 |
| 2004/01/05 | 1,091.3 | 1,091.3 | 1,082.8 | 1,082.8 | ±0 | ±0% | 1,525 |
5251～
5300
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
