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 |
|---|---|---|---|---|---|---|---|
| 2000/07/17 | 1,330 | 1,355.6 | 1,321.5 | 1,338.5 | ±0 | ±0% | 16,421 |
| 2000/07/14 | 1,364.1 | 1,372.6 | 1,338.5 | 1,338.5 | -34.1 | -2.5% | 8,211 |
| 2000/07/13 | 1,440.8 | 1,440.8 | 1,372.6 | 1,372.6 | -51.2 | -3.6% | 24,632 |
| 2000/07/12 | 1,372.6 | 1,423.8 | 1,372.6 | 1,423.8 | +59.7 | +4.4% | 43,398 |
| 2000/07/11 | 1,372.6 | 1,381.2 | 1,355.6 | 1,364.1 | -17.1 | -1.2% | 17,594 |
| 2000/07/10 | 1,398.2 | 1,406.7 | 1,372.6 | 1,381.2 | ±0 | ±0% | 14,075 |
| 2000/07/07 | 1,398.2 | 1,398.2 | 1,381.2 | 1,381.2 | -8.5 | -0.6% | 5,865 |
| 2000/07/06 | 1,398.2 | 1,415.3 | 1,389.7 | 1,389.7 | -34.1 | -2.4% | 18,767 |
| 2000/07/05 | 1,432.3 | 1,432.3 | 1,406.7 | 1,423.8 | -8.5 | -0.6% | 25,805 |
| 2000/07/04 | 1,457.9 | 1,457.9 | 1,423.8 | 1,432.3 | -34.1 | -2.3% | 26,977 |
| 2000/07/03 | 1,347.1 | 1,492 | 1,347.1 | 1,466.4 | +136.4 | +10.3% | 52,782 |
| 2000/06/30 | 1,295.9 | 1,330 | 1,278.8 | 1,330 | +42.6 | +3.3% | 26,977 |
| 2000/06/29 | 1,295.9 | 1,295.9 | 1,278.8 | 1,287.4 | -8.5 | -0.7% | 14,075 |
| 2000/06/28 | 1,270.3 | 1,295.9 | 1,270.3 | 1,295.9 | +8.5 | +0.7% | 7,038 |
| 2000/06/27 | 1,364.1 | 1,364.1 | 1,270.3 | 1,287.4 | +24.1 | +1.9% | 42,226 |
| 2000/06/26 | 1,240.1 | 1,263.3 | 1,224.6 | 1,263.3 | ±0 | ±0% | 41,287 |
| 2000/06/23 | 1,240.1 | 1,263.3 | 1,224.6 | 1,263.3 | +15.5 | +1.2% | 45,158 |
| 2000/06/22 | 1,255.6 | 1,286.6 | 1,240.1 | 1,247.8 | -23.3 | -1.8% | 29,675 |
| 2000/06/21 | 1,340.9 | 1,356.4 | 1,271.1 | 1,271.1 | -69.8 | -5.2% | 42,577 |
| 2000/06/20 | 1,340.9 | 1,364.1 | 1,340.9 | 1,340.9 | -15.5 | -1.1% | 32,256 |
| 2000/06/19 | 1,395.1 | 1,395.1 | 1,356.4 | 1,356.4 | -31 | -2.2% | 45,158 |
| 2000/06/16 | 1,371.9 | 1,402.9 | 1,364.1 | 1,387.4 | +15.5 | +1.1% | 47,738 |
| 2000/06/15 | 1,371.9 | 1,387.4 | 1,356.4 | 1,371.9 | -7.7 | -0.6% | 39,997 |
| 2000/06/14 | 1,371.9 | 1,379.6 | 1,356.4 | 1,379.6 | +23.2 | +1.7% | 38,707 |
| 2000/06/13 | 1,317.6 | 1,387.4 | 1,317.6 | 1,356.4 | +38.8 | +2.9% | 47,738 |
| 2000/06/12 | 1,263.3 | 1,317.6 | 1,263.3 | 1,317.6 | +31 | +2.4% | 24,514 |
| 2000/06/09 | 1,333.1 | 1,340.9 | 1,286.6 | 1,286.6 | -54.3 | -4% | 24,514 |
| 2000/06/08 | 1,193.6 | 1,395.1 | 1,193.6 | 1,340.9 | +155.1 | +13.1% | 68,382 |
| 2000/06/07 | 1,201.3 | 1,209.1 | 1,178.1 | 1,185.8 | ±0 | ±0% | 28,385 |
| 2000/06/06 | 1,240.1 | 1,240.1 | 1,185.8 | 1,185.8 | -38.8 | -3.2% | 33,546 |
| 2000/06/05 | 1,216.8 | 1,224.6 | 1,201.3 | 1,224.6 | +15.5 | +1.3% | 16,773 |
| 2000/06/02 | 1,278.8 | 1,317.6 | 1,209.1 | 1,209.1 | -31 | -2.5% | 19,353 |
| 2000/06/01 | 1,232.3 | 1,240.1 | 1,185.8 | 1,240.1 | -23.2 | -1.8% | 30,965 |
| 2000/05/31 | 1,309.8 | 1,309.8 | 1,263.3 | 1,263.3 | -7.8 | -0.6% | 10,322 |
| 2000/05/30 | 1,185.8 | 1,278.8 | 1,185.8 | 1,271.1 | +124 | +10.8% | 11,612 |
| 2000/05/29 | 1,201.3 | 1,201.3 | 1,147.1 | 1,147.1 | -54.2 | -4.5% | 20,644 |
| 2000/05/26 | 1,240.1 | 1,271.1 | 1,201.3 | 1,201.3 | -54.3 | -4.3% | 25,805 |
| 2000/05/25 | 1,201.3 | 1,255.6 | 1,201.3 | 1,255.6 | +54.3 | +4.5% | 32,256 |
| 2000/05/24 | 1,240.1 | 1,240.1 | 1,162.6 | 1,201.3 | -62 | -4.9% | 38,707 |
| 2000/05/23 | 1,317.6 | 1,325.3 | 1,263.3 | 1,263.3 | -85.3 | -6.3% | 43,868 |
| 2000/05/22 | 1,457.1 | 1,457.1 | 1,348.6 | 1,348.6 | -124 | -8.4% | 60,641 |
| 2000/05/19 | 1,418.4 | 1,472.6 | 1,379.6 | 1,472.6 | +54.2 | +3.8% | 103,218 |
| 2000/05/18 | 1,503.6 | 1,503.6 | 1,395.1 | 1,418.4 | -93 | -6.2% | 82,574 |
| 2000/05/17 | 1,550.1 | 1,557.9 | 1,488.1 | 1,511.4 | -23.2 | -1.5% | 91,606 |
| 2000/05/16 | 1,472.6 | 1,550.1 | 1,472.6 | 1,534.6 | +77.5 | +5.3% | 233,531 |
| 2000/05/15 | 1,402.9 | 1,488.1 | 1,395.1 | 1,457.1 | +54.2 | +3.9% | 192,244 |
| 2000/05/12 | 1,356.4 | 1,410.6 | 1,340.9 | 1,402.9 | +77.6 | +5.9% | 103,218 |
| 2000/05/11 | 1,317.6 | 1,333.1 | 1,302.1 | 1,325.3 | -31.1 | -2.3% | 54,189 |
| 2000/05/10 | 1,294.3 | 1,472.6 | 1,294.3 | 1,356.4 | +62.1 | +4.8% | 165,149 |
| 2000/05/09 | 1,356.4 | 1,387.4 | 1,263.3 | 1,294.3 | -38.8 | -2.9% | 118,701 |
6151～
6200
件表示中 / 6484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% | 25.13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 | 39,100円 | +5.2% | +102.6% | 4.35% | 11.40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 | 75,900円 | +4.2% | -2.0% | 2.31% | 5.97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 | 67,100円 | -10.0% | -45.3% | 4.47% | 21.22倍 | 0.86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 | 0.25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
