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 |
|---|---|---|---|---|---|---|---|
| 1999/12/08 | 1,356.4 | 1,402.9 | 1,356.4 | 1,402.9 | +23.3 | +1.7% | 12,902 |
| 1999/12/07 | 1,395.1 | 1,395.1 | 1,356.4 | 1,379.6 | -15.5 | -1.1% | 28,385 |
| 1999/12/06 | 1,418.4 | 1,418.4 | 1,387.4 | 1,395.1 | +7.7 | +0.6% | 10,322 |
| 1999/12/03 | 1,402.9 | 1,410.6 | 1,371.9 | 1,387.4 | -38.7 | -2.7% | 41,287 |
| 1999/12/02 | 1,449.4 | 1,449.4 | 1,395.1 | 1,426.1 | -46.5 | -3.2% | 32,256 |
| 1999/12/01 | 1,426.1 | 1,480.4 | 1,410.6 | 1,472.6 | +15.5 | +1.1% | 43,868 |
| 1999/11/30 | 1,472.6 | 1,472.6 | 1,441.6 | 1,457.1 | -7.8 | -0.5% | 20,644 |
| 1999/11/29 | 1,511.4 | 1,519.1 | 1,464.9 | 1,464.9 | -31 | -2.1% | 28,385 |
| 1999/11/26 | 1,480.4 | 1,550.1 | 1,480.4 | 1,495.9 | +23.3 | +1.6% | 46,448 |
| 1999/11/25 | 1,511.4 | 1,511.4 | 1,464.9 | 1,472.6 | -31 | -2.1% | 33,546 |
| 1999/11/24 | 1,557.9 | 1,557.9 | 1,480.4 | 1,503.6 | -54.3 | -3.5% | 69,672 |
| 1999/11/22 | 1,557.9 | 1,596.6 | 1,557.9 | 1,557.9 | -23.2 | -1.5% | 19,353 |
| 1999/11/19 | 1,534.6 | 1,581.1 | 1,519.1 | 1,581.1 | +85.2 | +5.7% | 42,577 |
| 1999/11/18 | 1,488.1 | 1,503.6 | 1,488.1 | 1,495.9 | -15.5 | -1% | 32,256 |
| 1999/11/17 | 1,488.1 | 1,519.1 | 1,488.1 | 1,511.4 | +15.5 | +1% | 45,158 |
| 1999/11/16 | 1,495.9 | 1,542.4 | 1,480.4 | 1,495.9 | ±0 | ±0% | 14,192 |
| 1999/11/15 | 1,573.4 | 1,573.4 | 1,495.9 | 1,495.9 | -54.2 | -3.5% | 32,256 |
| 1999/11/12 | 1,526.9 | 1,550.1 | 1,464.9 | 1,550.1 | -15.5 | -1% | 104,508 |
| 1999/11/11 | 1,767.1 | 1,790.4 | 1,542.4 | 1,565.6 | -217 | -12.2% | 100,638 |
| 1999/11/10 | 1,798.1 | 1,798.1 | 1,743.9 | 1,782.6 | -7.8 | -0.4% | 148,376 |
| 1999/11/09 | 1,798.1 | 1,813.6 | 1,751.6 | 1,790.4 | +15.5 | +0.9% | 212,887 |
| 1999/11/08 | 1,581.1 | 1,821.4 | 1,573.4 | 1,774.9 | +201.5 | +12.8% | 390,938 |
| 1999/11/05 | 1,565.6 | 1,588.9 | 1,550.1 | 1,573.4 | -7.7 | -0.5% | 68,382 |
| 1999/11/04 | 1,596.6 | 1,643.1 | 1,581.1 | 1,581.1 | -7.8 | -0.5% | 117,411 |
| 1999/11/02 | 1,573.4 | 1,596.6 | 1,534.6 | 1,588.9 | +31 | +2% | 41,287 |
| 1999/11/01 | 1,619.9 | 1,619.9 | 1,526.9 | 1,557.9 | -54.2 | -3.4% | 54,189 |
| 1999/10/29 | 1,643.1 | 1,658.6 | 1,588.9 | 1,612.1 | +38.7 | +2.5% | 126,442 |
| 1999/10/28 | 1,503.6 | 1,596.6 | 1,495.9 | 1,573.4 | +93 | +6.3% | 144,505 |
| 1999/10/27 | 1,519.1 | 1,519.1 | 1,472.6 | 1,480.4 | -46.5 | -3% | 38,707 |
| 1999/10/26 | 1,550.1 | 1,565.6 | 1,511.4 | 1,526.9 | -23.2 | -1.5% | 37,417 |
| 1999/10/25 | 1,542.4 | 1,565.6 | 1,519.1 | 1,550.1 | +31 | +2% | 29,675 |
| 1999/10/22 | 1,519.1 | 1,542.4 | 1,519.1 | 1,519.1 | -7.8 | -0.5% | 16,773 |
| 1999/10/21 | 1,550.1 | 1,557.9 | 1,526.9 | 1,526.9 | -7.7 | -0.5% | 36,126 |
| 1999/10/20 | 1,480.4 | 1,534.6 | 1,480.4 | 1,534.6 | +85.2 | +5.9% | 24,514 |
| 1999/10/19 | 1,464.9 | 1,472.6 | 1,449.4 | 1,449.4 | -7.7 | -0.5% | 21,934 |
| 1999/10/18 | 1,550.1 | 1,550.1 | 1,426.1 | 1,457.1 | -139.5 | -8.7% | 43,868 |
| 1999/10/15 | 1,650.9 | 1,650.9 | 1,588.9 | 1,596.6 | -31 | -1.9% | 36,126 |
| 1999/10/14 | 1,658.6 | 1,658.6 | 1,596.6 | 1,627.6 | -7.8 | -0.5% | 69,672 |
| 1999/10/13 | 1,635.4 | 1,650.9 | 1,588.9 | 1,635.4 | +7.8 | +0.5% | 68,382 |
| 1999/10/12 | 1,565.6 | 1,736.1 | 1,565.6 | 1,627.6 | +85.2 | +5.5% | 157,408 |
| 1999/10/08 | 1,612.1 | 1,619.9 | 1,542.4 | 1,542.4 | -54.2 | -3.4% | 28,385 |
| 1999/10/07 | 1,627.6 | 1,643.1 | 1,596.6 | 1,596.6 | -23.3 | -1.4% | 78,704 |
| 1999/10/06 | 1,705.1 | 1,743.9 | 1,596.6 | 1,619.9 | -85.2 | -5% | 125,152 |
| 1999/10/05 | 1,449.4 | 1,705.1 | 1,449.4 | 1,705.1 | +248 | +17% | 132,893 |
| 1999/10/04 | 1,464.9 | 1,464.9 | 1,433.9 | 1,457.1 | ±0 | ±0% | 41,287 |
| 1999/10/01 | 1,511.4 | 1,519.1 | 1,457.1 | 1,457.1 | -69.8 | -4.6% | 51,609 |
| 1999/09/30 | 1,526.9 | 1,526.9 | 1,511.4 | 1,526.9 | ±0 | ±0% | 11,612 |
| 1999/09/29 | 1,534.6 | 1,534.6 | 1,511.4 | 1,526.9 | +15.5 | +1% | 25,805 |
| 1999/09/28 | 1,503.6 | 1,519.1 | 1,495.9 | 1,511.4 | +31 | +2.1% | 23,224 |
| 1999/09/27 | 1,488.1 | 1,495.9 | 1,480.4 | 1,480.4 | +31 | +2.1% | 20,644 |
6251～
6300
件表示中 / 6435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 | 23,400円 | -21.7% | -64.9% | 0.00% | 25.35倍 | 0.57倍 |
|
中国で生産の断熱材が柱。粉末状炭素繊維も育成。祖業の規格テストメディアは２３年度生産終了 |
| ＣＳランバー | 278,500円 | -5.4% | -8.7% | 2.87% | 3.96倍 | 0.48倍 |
|
木材プレカット大手で在来、２×４工法用ともに製造。１都４県地盤。建築請負、不動産賃貸も |
| 菊水化 | 37,300円 | +5.2% | +102.6% | 4.56% | 10.85倍 | 0.50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 |
| グラファイトＤ | 64,100円 | -10.0% | -45.3% | 4.68% | 20.28倍 | 0.82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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
