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 |
|---|---|---|---|---|---|---|---|
| 2000/09/28 | 937.8 | 937.8 | 886.7 | 929.3 | -8.5 | -0.9% | 15,248 |
| 2000/09/27 | 954.9 | 954.9 | 920.8 | 937.8 | -51.2 | -5.2% | 19,940 |
| 2000/09/26 | 1,023.1 | 1,023.1 | 954.9 | 989 | -17 | -1.7% | 19,940 |
| 2000/09/25 | 1,040.1 | 1,040.1 | 1,006 | 1,006 | -17.1 | -1.7% | 9,383 |
| 2000/09/22 | 1,048.7 | 1,057.2 | 1,006 | 1,023.1 | -42.6 | -4% | 19,940 |
| 2000/09/21 | 1,065.7 | 1,065.7 | 1,057.2 | 1,065.7 | -8.5 | -0.8% | 10,556 |
| 2000/09/20 | 1,065.7 | 1,074.2 | 1,057.2 | 1,074.2 | +8.5 | +0.8% | 15,248 |
| 2000/09/19 | 1,082.8 | 1,082.8 | 1,065.7 | 1,065.7 | -17.1 | -1.6% | 11,729 |
| 2000/09/18 | 1,082.8 | 1,082.8 | 1,082.8 | 1,082.8 | -17 | -1.5% | 3,519 |
| 2000/09/14 | 1,074.2 | 1,099.8 | 1,074.2 | 1,099.8 | +8.5 | +0.8% | 4,692 |
| 2000/09/13 | 1,082.8 | 1,091.3 | 1,082.8 | 1,091.3 | +17.1 | +1.6% | 3,519 |
| 2000/09/12 | 1,091.3 | 1,108.3 | 1,074.2 | 1,074.2 | -34.1 | -3.1% | 24,632 |
| 2000/09/11 | 1,142.4 | 1,142.4 | 1,108.3 | 1,108.3 | -17.1 | -1.5% | 15,248 |
| 2000/09/08 | 1,159.5 | 1,159.5 | 1,125.4 | 1,125.4 | -25.6 | -2.2% | 7,038 |
| 2000/09/07 | 1,133.9 | 1,159.5 | 1,133.9 | 1,151 | +25.6 | +2.3% | 19,940 |
| 2000/09/06 | 1,116.9 | 1,133.9 | 1,099.8 | 1,125.4 | ±0 | ±0% | 9,383 |
| 2000/09/05 | 1,116.9 | 1,125.4 | 1,116.9 | 1,125.4 | -8.5 | -0.7% | 7,038 |
| 2000/09/04 | 1,159.5 | 1,159.5 | 1,125.4 | 1,133.9 | -8.5 | -0.7% | 22,286 |
| 2000/09/01 | 1,168 | 1,176.5 | 1,142.4 | 1,142.4 | -17.1 | -1.5% | 23,459 |
| 2000/08/31 | 1,133.9 | 1,159.5 | 1,116.9 | 1,159.5 | - | - | 16,421 |
| 2000/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/29 | 1,133.9 | 1,142.4 | 1,116.9 | 1,142.4 | +8.5 | +0.7% | 9,383 |
| 2000/08/28 | 1,159.5 | 1,159.5 | 1,125.4 | 1,133.9 | -17.1 | -1.5% | 26,977 |
| 2000/08/25 | 1,185.1 | 1,185.1 | 1,125.4 | 1,151 | -25.5 | -2.2% | 37,534 |
| 2000/08/24 | 1,210.6 | 1,219.2 | 1,176.5 | 1,176.5 | -17.1 | -1.4% | 15,248 |
| 2000/08/23 | 1,193.6 | 1,219.2 | 1,193.6 | 1,193.6 | +17.1 | +1.5% | 25,805 |
| 2000/08/22 | 1,168 | 1,176.5 | 1,159.5 | 1,176.5 | ±0 | ±0% | 9,383 |
| 2000/08/21 | 1,151 | 1,219.2 | 1,142.4 | 1,176.5 | +34.1 | +3% | 23,459 |
| 2000/08/18 | 1,151 | 1,151 | 1,108.3 | 1,142.4 | +8.5 | +0.7% | 31,669 |
| 2000/08/17 | 1,133.9 | 1,142.4 | 1,133.9 | 1,133.9 | +8.5 | +0.8% | 11,729 |
| 2000/08/16 | 1,125.4 | 1,133.9 | 1,108.3 | 1,125.4 | +17.1 | +1.5% | 25,805 |
| 2000/08/15 | 1,108.3 | 1,116.9 | 1,099.8 | 1,108.3 | ±0 | ±0% | 14,075 |
| 2000/08/14 | 1,108.3 | 1,116.9 | 1,108.3 | 1,108.3 | -8.6 | -0.8% | 7,038 |
| 2000/08/11 | 1,116.9 | 1,116.9 | 1,116.9 | 1,116.9 | -8.5 | -0.8% | 3,519 |
| 2000/08/10 | 1,151 | 1,151 | 1,125.4 | 1,125.4 | +17.1 | +1.5% | 7,038 |
| 2000/08/09 | 1,108.3 | 1,108.3 | 1,082.8 | 1,108.3 | ±0 | ±0% | 26,977 |
| 2000/08/08 | 1,142.4 | 1,142.4 | 1,108.3 | 1,108.3 | -25.6 | -2.3% | 11,729 |
| 2000/08/07 | 1,142.4 | 1,151 | 1,125.4 | 1,133.9 | ±0 | ±0% | 23,459 |
| 2000/08/04 | 1,142.4 | 1,142.4 | 1,133.9 | 1,133.9 | ±0 | ±0% | 24,632 |
| 2000/08/03 | 1,151 | 1,151 | 1,116.9 | 1,133.9 | -17.1 | -1.5% | 14,075 |
| 2000/08/02 | 1,133.9 | 1,151 | 1,133.9 | 1,151 | +25.6 | +2.3% | 26,977 |
| 2000/08/01 | 1,108.3 | 1,125.4 | 1,091.3 | 1,125.4 | +42.6 | +3.9% | 16,421 |
| 2000/07/31 | 1,133.9 | 1,133.9 | 1,074.2 | 1,082.8 | -59.6 | -5.2% | 24,632 |
| 2000/07/28 | 1,142.4 | 1,168 | 1,108.3 | 1,142.4 | +34.1 | +3.1% | 29,323 |
| 2000/07/27 | 1,133.9 | 1,133.9 | 1,091.3 | 1,108.3 | -25.6 | -2.3% | 25,805 |
| 2000/07/26 | 1,151 | 1,168 | 1,108.3 | 1,133.9 | -42.6 | -3.6% | 34,015 |
| 2000/07/25 | 1,193.6 | 1,227.7 | 1,151 | 1,176.5 | -34.1 | -2.8% | 22,286 |
| 2000/07/24 | 1,244.7 | 1,244.7 | 1,210.6 | 1,210.6 | -42.7 | -3.4% | 15,248 |
| 2000/07/21 | 1,278.8 | 1,278.8 | 1,244.7 | 1,253.3 | -17 | -1.3% | 19,940 |
| 2000/07/19 | 1,278.8 | 1,287.4 | 1,253.3 | 1,270.3 | -42.6 | -3.2% | 30,496 |
6101～
6150
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
