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 |
|---|---|---|---|---|---|---|---|
| 2000/05/09 | 1,356.4 | 1,387.4 | 1,263.3 | 1,294.3 | -38.8 | -2.9% | 118,701 |
| 2000/05/08 | 1,147.1 | 1,348.6 | 1,147.1 | 1,333.1 | +240.3 | +22% | 87,735 |
| 2000/05/02 | 1,046.3 | 1,092.8 | 1,046.3 | 1,092.8 | +62 | +6% | 36,126 |
| 2000/05/01 | 1,030.8 | 1,038.6 | 1,030.8 | 1,030.8 | +7.7 | +0.8% | 10,322 |
| 2000/04/28 | 1,015.3 | 1,023.1 | 1,007.6 | 1,023.1 | +15.5 | +1.5% | 14,192 |
| 2000/04/27 | 1,061.8 | 1,069.6 | 1,007.6 | 1,007.6 | -46.5 | -4.4% | 20,644 |
| 2000/04/26 | 1,007.6 | 1,054.1 | 1,007.6 | 1,054.1 | +38.8 | +3.8% | 32,256 |
| 2000/04/25 | 1,038.6 | 1,038.6 | 1,007.6 | 1,015.3 | -23.3 | -2.2% | 5,161 |
| 2000/04/24 | 1,046.3 | 1,054.1 | 1,007.6 | 1,038.6 | +31 | +3.1% | 32,256 |
| 2000/04/21 | 984.3 | 1,030.8 | 984.3 | 1,007.6 | +23.3 | +2.4% | 27,095 |
| 2000/04/20 | 1,023.1 | 1,046.3 | 968.8 | 984.3 | -23.3 | -2.3% | 73,543 |
| 2000/04/19 | 984.3 | 1,046.3 | 976.6 | 1,007.6 | +46.5 | +4.8% | 16,773 |
| 2000/04/18 | 1,046.3 | 1,046.3 | 930.1 | 961.1 | -54.2 | -5.3% | 65,802 |
| 2000/04/17 | 1,092.8 | 1,108.3 | 1,015.3 | 1,015.3 | -108.5 | -9.7% | 32,256 |
| 2000/04/14 | 1,162.6 | 1,162.6 | 1,085.1 | 1,123.8 | -69.8 | -5.8% | 56,770 |
| 2000/04/13 | 1,201.3 | 1,216.8 | 1,162.6 | 1,193.6 | -7.7 | -0.6% | 36,126 |
| 2000/04/12 | 1,178.1 | 1,209.1 | 1,162.6 | 1,201.3 | +7.7 | +0.6% | 34,836 |
| 2000/04/11 | 1,170.3 | 1,201.3 | 1,154.8 | 1,193.6 | +23.3 | +2% | 27,095 |
| 2000/04/10 | 1,123.8 | 1,185.8 | 1,123.8 | 1,170.3 | +62 | +5.6% | 16,773 |
| 2000/04/07 | 1,054.1 | 1,108.3 | 1,030.8 | 1,108.3 | +69.7 | +6.7% | 49,029 |
| 2000/04/06 | 1,162.6 | 1,162.6 | 1,038.6 | 1,038.6 | -124 | -10.7% | 55,480 |
| 2000/04/05 | 1,154.8 | 1,162.6 | 1,147.1 | 1,162.6 | ±0 | ±0% | 18,063 |
| 2000/04/04 | 1,147.1 | 1,162.6 | 1,147.1 | 1,162.6 | ±0 | ±0% | 36,126 |
| 2000/04/03 | 1,209.1 | 1,209.1 | 1,139.3 | 1,162.6 | -54.2 | -4.5% | 47,738 |
| 2000/03/31 | 1,232.3 | 1,232.3 | 1,216.8 | 1,216.8 | -31 | -2.5% | 16,773 |
| 2000/03/30 | 1,240.1 | 1,263.3 | 1,240.1 | 1,247.8 | -7.8 | -0.6% | 11,612 |
| 2000/03/29 | 1,263.3 | 1,278.8 | 1,247.8 | 1,255.6 | -23.2 | -1.8% | 29,675 |
| 2000/03/28 | 1,309.8 | 1,309.8 | 1,263.3 | 1,278.8 | -15.5 | -1.2% | 15,483 |
| 2000/03/27 | 1,333.1 | 1,333.1 | 1,294.3 | 1,294.3 | -46.6 | -3.5% | 33,546 |
| 2000/03/24 | 1,317.6 | 1,340.9 | 1,317.6 | 1,340.9 | ±0 | ±0% | 23,224 |
| 2000/03/23 | 1,348.6 | 1,348.6 | 1,317.6 | 1,340.9 | +23.3 | +1.8% | 41,287 |
| 2000/03/22 | 1,379.6 | 1,379.6 | 1,302.1 | 1,317.6 | -46.5 | -3.4% | 47,738 |
| 2000/03/21 | 1,371.9 | 1,410.6 | 1,340.9 | 1,364.1 | -23.3 | -1.7% | 64,511 |
| 2000/03/17 | 1,348.6 | 1,387.4 | 1,317.6 | 1,387.4 | +85.3 | +6.6% | 90,316 |
| 2000/03/16 | 1,286.6 | 1,302.1 | 1,286.6 | 1,302.1 | +15.5 | +1.2% | 67,092 |
| 2000/03/15 | 1,224.6 | 1,302.1 | 1,201.3 | 1,286.6 | +85.3 | +7.1% | 72,253 |
| 2000/03/14 | 1,278.8 | 1,278.8 | 1,162.6 | 1,201.3 | -77.5 | -6.1% | 64,511 |
| 2000/03/13 | 1,402.9 | 1,410.6 | 1,240.1 | 1,278.8 | -124.1 | -8.8% | 70,962 |
| 2000/03/10 | 1,433.9 | 1,433.9 | 1,402.9 | 1,402.9 | -23.2 | -1.6% | 14,192 |
| 2000/03/09 | 1,449.4 | 1,464.9 | 1,379.6 | 1,426.1 | +7.7 | +0.5% | 68,382 |
| 2000/03/08 | 1,441.6 | 1,441.6 | 1,402.9 | 1,418.4 | -15.5 | -1.1% | 28,385 |
| 2000/03/07 | 1,495.9 | 1,495.9 | 1,395.1 | 1,433.9 | -62 | -4.1% | 54,189 |
| 2000/03/06 | 1,565.6 | 1,573.4 | 1,495.9 | 1,495.9 | -54.2 | -3.5% | 91,606 |
| 2000/03/03 | 1,588.9 | 1,612.1 | 1,534.6 | 1,550.1 | +7.7 | +0.5% | 207,726 |
| 2000/03/02 | 1,395.1 | 1,635.4 | 1,395.1 | 1,542.4 | +147.3 | +10.6% | 291,591 |
| 2000/03/01 | 1,356.4 | 1,395.1 | 1,356.4 | 1,395.1 | +38.7 | +2.9% | 34,836 |
| 2000/02/29 | 1,379.6 | 1,426.1 | 1,356.4 | 1,356.4 | -31 | -2.2% | 74,833 |
| 2000/02/28 | 1,340.9 | 1,387.4 | 1,340.9 | 1,387.4 | +46.5 | +3.5% | 27,095 |
| 2000/02/25 | 1,371.9 | 1,371.9 | 1,340.9 | 1,340.9 | -23.2 | -1.7% | 29,675 |
| 2000/02/24 | 1,379.6 | 1,379.6 | 1,348.6 | 1,364.1 | -7.8 | -0.6% | 23,224 |
6201～
6250
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
