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 |
|---|---|---|---|---|---|---|---|
| 2000/03/14 | 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 |
| 2000/02/23 | 1,348.6 | 1,371.9 | 1,340.9 | 1,371.9 | +7.8 | +0.6% | 21,934 |
| 2000/02/22 | 1,395.1 | 1,395.1 | 1,356.4 | 1,364.1 | ±0 | ±0% | 16,773 |
| 2000/02/21 | 1,356.4 | 1,364.1 | 1,356.4 | 1,364.1 | -7.8 | -0.6% | 19,353 |
| 2000/02/18 | 1,356.4 | 1,371.9 | 1,348.6 | 1,371.9 | +7.8 | +0.6% | 28,385 |
| 2000/02/17 | 1,364.1 | 1,364.1 | 1,340.9 | 1,364.1 | -15.5 | -1.1% | 23,224 |
| 2000/02/16 | 1,325.3 | 1,402.9 | 1,325.3 | 1,379.6 | +23.2 | +1.7% | 46,448 |
| 2000/02/15 | 1,441.6 | 1,464.9 | 1,333.1 | 1,356.4 | -93 | -6.4% | 60,641 |
| 2000/02/14 | 1,472.6 | 1,472.6 | 1,426.1 | 1,449.4 | ±0 | ±0% | 36,126 |
| 2000/02/10 | 1,480.4 | 1,480.4 | 1,433.9 | 1,449.4 | -15.5 | -1.1% | 28,385 |
| 2000/02/09 | 1,457.1 | 1,472.6 | 1,433.9 | 1,464.9 | ±0 | ±0% | 28,385 |
| 2000/02/08 | 1,565.6 | 1,588.9 | 1,464.9 | 1,464.9 | -85.2 | -5.5% | 113,540 |
| 2000/02/07 | 1,433.9 | 1,550.1 | 1,418.4 | 1,550.1 | +139.5 | +9.9% | 92,896 |
| 2000/02/04 | 1,271.1 | 1,441.6 | 1,271.1 | 1,410.6 | +155 | +12.3% | 89,026 |
| 2000/02/03 | 1,263.3 | 1,263.3 | 1,247.8 | 1,255.6 | ±0 | ±0% | 14,192 |
| 2000/02/02 | 1,247.8 | 1,271.1 | 1,247.8 | 1,255.6 | +7.8 | +0.6% | 20,644 |
| 2000/02/01 | 1,232.3 | 1,247.8 | 1,232.3 | 1,247.8 | +7.7 | +0.6% | 21,934 |
| 2000/01/31 | 1,278.8 | 1,278.8 | 1,240.1 | 1,240.1 | -38.7 | -3% | 10,322 |
| 2000/01/28 | 1,309.8 | 1,309.8 | 1,278.8 | 1,278.8 | -7.8 | -0.6% | 23,224 |
| 2000/01/27 | 1,271.1 | 1,294.3 | 1,271.1 | 1,286.6 | +46.5 | +3.7% | 10,322 |
| 2000/01/26 | 1,232.3 | 1,247.8 | 1,232.3 | 1,240.1 | ±0 | ±0% | 21,934 |
| 2000/01/25 | 1,240.1 | 1,263.3 | 1,240.1 | 1,240.1 | -15.5 | -1.2% | 11,612 |
| 2000/01/24 | 1,286.6 | 1,294.3 | 1,255.6 | 1,255.6 | -46.5 | -3.6% | 27,095 |
| 2000/01/21 | 1,255.6 | 1,309.8 | 1,247.8 | 1,302.1 | +54.3 | +4.4% | 37,417 |
| 2000/01/20 | 1,240.1 | 1,255.6 | 1,240.1 | 1,247.8 | -23.3 | -1.8% | 15,483 |
| 2000/01/19 | 1,309.8 | 1,309.8 | 1,263.3 | 1,271.1 | -69.8 | -5.2% | 16,773 |
| 2000/01/18 | 1,364.1 | 1,379.6 | 1,333.1 | 1,340.9 | -54.2 | -3.9% | 12,902 |
| 2000/01/17 | 1,317.6 | 1,441.6 | 1,317.6 | 1,395.1 | +108.5 | +8.4% | 47,738 |
| 2000/01/14 | 1,224.6 | 1,286.6 | 1,224.6 | 1,286.6 | +85.3 | +7.1% | 20,644 |
| 2000/01/13 | 1,178.1 | 1,216.8 | 1,170.3 | 1,201.3 | +38.7 | +3.3% | 27,095 |
| 2000/01/12 | 1,147.1 | 1,162.6 | 1,147.1 | 1,162.6 | +7.8 | +0.7% | 18,063 |
| 2000/01/11 | 1,178.1 | 1,193.6 | 1,147.1 | 1,154.8 | +23.2 | +2.1% | 29,675 |
| 2000/01/07 | 1,092.8 | 1,170.3 | 1,092.8 | 1,131.6 | +15.5 | +1.4% | 46,448 |
| 2000/01/06 | 1,116.1 | 1,147.1 | 1,108.3 | 1,116.1 | -31 | -2.7% | 16,773 |
| 2000/01/05 | 1,255.6 | 1,255.6 | 1,116.1 | 1,147.1 | -108.5 | -8.6% | 15,483 |
| 2000/01/04 | 1,255.6 | 1,278.8 | 1,255.6 | 1,255.6 | +23.3 | +1.9% | 14,192 |
| 1999/12/30 | 1,185.8 | 1,240.1 | 1,185.8 | 1,232.3 | +23.2 | +1.9% | 14,192 |
6201～
6250
件表示中 / 6449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 | 22,400円 | -21.7% | -64.9% | 0.00% | 24.27倍 | 0.55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 |
| Ｂ＆Ｐ | 227,800円 | - | - | 3.07% | 12.31倍 | 1.48倍 |
|
業務用インクジェットプリンタ使ったデジタル印刷に強い。同技術使い内装材や電子看板参入 |
| 菊水化 | 38,400円 | +5.2% | +102.6% | 4.43% | 11.18倍 | 0.51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 |
| リヒトラブ | 115,900円 | +3.0% | +59.4% | 2.16% | 15.73倍 | 0.37倍 |
|
事務用品中堅。主力ファイル類に加え、収納整理用品等を製造販売。文具の新市場開拓意欲旺盛 |
| グラファイトＤ | 63,000円 | -10.0% | -45.3% | 4.76% | 19.93倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
