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 |
|---|---|---|---|---|---|---|---|
| 2003/12/30 | 1,048.7 | 1,099.8 | 1,040.1 | 1,082.8 | +34.1 | +3.3% | 6,451 |
| 2003/12/29 | 1,082.8 | 1,082.8 | 1,006 | 1,048.7 | ±0 | ±0% | 13,958 |
| 2003/12/26 | 1,065.7 | 1,074.2 | 1,048.7 | 1,048.7 | ±0 | ±0% | 1,525 |
| 2003/12/25 | 1,065.7 | 1,065.7 | 1,048.7 | 1,048.7 | ±0 | ±0% | 5,044 |
| 2003/12/24 | 1,040.1 | 1,048.7 | 1,031.6 | 1,048.7 | +17.1 | +1.7% | 2,111 |
| 2003/12/22 | 1,048.7 | 1,057.2 | 1,023.1 | 1,031.6 | ±0 | ±0% | 4,223 |
| 2003/12/19 | 1,040.1 | 1,040.1 | 1,023.1 | 1,031.6 | +8.5 | +0.8% | 2,463 |
| 2003/12/18 | 1,031.6 | 1,040.1 | 1,023.1 | 1,023.1 | +8.5 | +0.8% | 6,451 |
| 2003/12/17 | 1,040.1 | 1,048.7 | 1,014.6 | 1,014.6 | +17.1 | +1.7% | 3,988 |
| 2003/12/16 | 997.5 | 997.5 | 997.5 | 997.5 | +8.5 | +0.9% | 117 |
| 2003/12/15 | 989 | 1,006 | 989 | 989 | ±0 | ±0% | 3,402 |
| 2003/12/12 | 997.5 | 1,014.6 | 989 | 989 | ±0 | ±0% | 9,501 |
| 2003/12/11 | 997.5 | 997.5 | 980.4 | 989 | -8.5 | -0.9% | 1,642 |
| 2003/12/10 | 1,040.1 | 1,040.1 | 980.4 | 997.5 | -25.6 | -2.5% | 12,081 |
| 2003/12/09 | 1,031.6 | 1,057.2 | 1,023.1 | 1,023.1 | -8.5 | -0.8% | 3,753 |
| 2003/12/08 | 1,040.1 | 1,040.1 | 997.5 | 1,031.6 | ±0 | ±0% | 8,211 |
| 2003/12/05 | 1,057.2 | 1,082.8 | 1,031.6 | 1,031.6 | -25.6 | -2.4% | 3,871 |
| 2003/12/04 | 1,082.8 | 1,082.8 | 1,057.2 | 1,057.2 | ±0 | ±0% | 5,395 |
| 2003/12/03 | 1,091.3 | 1,091.3 | 1,057.2 | 1,057.2 | ±0 | ±0% | 1,408 |
| 2003/12/02 | 1,099.8 | 1,099.8 | 1,057.2 | 1,057.2 | -25.6 | -2.4% | 7,389 |
| 2003/12/01 | 1,091.3 | 1,091.3 | 1,065.7 | 1,082.8 | -17 | -1.5% | 2,698 |
| 2003/11/28 | 1,099.8 | 1,108.3 | 1,023.1 | 1,099.8 | -8.5 | -0.8% | 25,922 |
| 2003/11/27 | 1,065.7 | 1,116.9 | 1,065.7 | 1,108.3 | +34.1 | +3.2% | 17,008 |
| 2003/11/26 | 1,116.9 | 1,116.9 | 1,074.2 | 1,074.2 | -25.6 | -2.3% | 7,389 |
| 2003/11/25 | 1,125.4 | 1,125.4 | 1,099.8 | 1,099.8 | +17 | +1.6% | 11,377 |
| 2003/11/21 | 1,065.7 | 1,082.8 | 1,023.1 | 1,082.8 | +25.6 | +2.4% | 8,445 |
| 2003/11/20 | 1,082.8 | 1,108.3 | 1,057.2 | 1,057.2 | +25.6 | +2.5% | 13,958 |
| 2003/11/19 | 1,091.3 | 1,091.3 | 980.4 | 1,031.6 | -59.7 | -5.5% | 7,038 |
| 2003/11/18 | 1,065.7 | 1,091.3 | 1,023.1 | 1,091.3 | -8.5 | -0.8% | 7,859 |
| 2003/11/17 | 1,099.8 | 1,099.8 | 1,023.1 | 1,099.8 | -25.6 | -2.3% | 20,644 |
| 2003/11/14 | 1,082.8 | 1,125.4 | 1,082.8 | 1,125.4 | +34.1 | +3.1% | 15,717 |
| 2003/11/13 | 1,099.8 | 1,099.8 | 1,065.7 | 1,091.3 | +42.6 | +4.1% | 10,439 |
| 2003/11/12 | 1,006 | 1,048.7 | 997.5 | 1,048.7 | +42.7 | +4.2% | 13,489 |
| 2003/11/11 | 1,006 | 1,023.1 | 963.4 | 1,006 | -17.1 | -1.7% | 20,409 |
| 2003/11/10 | 1,040.1 | 1,065.7 | 980.4 | 1,023.1 | -34.1 | -3.2% | 23,459 |
| 2003/11/07 | 1,082.8 | 1,108.3 | 1,057.2 | 1,057.2 | -34.1 | -3.1% | 17,477 |
| 2003/11/06 | 1,091.3 | 1,142.4 | 1,091.3 | 1,091.3 | -34.1 | -3% | 11,612 |
| 2003/11/05 | 1,151 | 1,151 | 1,099.8 | 1,125.4 | +8.5 | +0.8% | 12,785 |
| 2003/11/04 | 1,193.6 | 1,193.6 | 1,116.9 | 1,116.9 | -59.6 | -5.1% | 21,699 |
| 2003/10/31 | 1,099.8 | 1,210.6 | 1,099.8 | 1,176.5 | +76.7 | +7% | 26,977 |
| 2003/10/30 | 1,108.3 | 1,116.9 | 1,099.8 | 1,099.8 | -8.5 | -0.8% | 7,038 |
| 2003/10/29 | 1,108.3 | 1,108.3 | 1,099.8 | 1,108.3 | +8.5 | +0.8% | 7,038 |
| 2003/10/28 | 1,151 | 1,151 | 1,099.8 | 1,099.8 | -34.1 | -3% | 9,383 |
| 2003/10/27 | 1,091.3 | 1,133.9 | 1,082.8 | 1,133.9 | +59.7 | +5.6% | 10,556 |
| 2003/10/24 | 1,074.2 | 1,074.2 | 1,074.2 | 1,074.2 | ±0 | ±0% | 1,173 |
| 2003/10/23 | 1,108.3 | 1,108.3 | 1,074.2 | 1,074.2 | -51.2 | -4.5% | 18,767 |
| 2003/10/22 | 1,159.5 | 1,159.5 | 1,116.9 | 1,125.4 | -59.7 | -5% | 8,211 |
| 2003/10/21 | 1,219.2 | 1,244.7 | 1,185.1 | 1,185.1 | -8.5 | -0.7% | 42,226 |
| 2003/10/20 | 1,193.6 | 1,236.2 | 1,193.6 | 1,193.6 | +17.1 | +1.5% | 30,496 |
| 2003/10/17 | 1,219.2 | 1,219.2 | 1,159.5 | 1,176.5 | -42.7 | -3.5% | 16,421 |
5301～
5350
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
