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 |
|---|---|---|---|---|---|---|---|
| 2000/02/22 | 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 |
| 1999/12/29 | 1,162.6 | 1,247.8 | 1,131.6 | 1,209.1 | +93 | +8.3% | 49,029 |
| 1999/12/28 | 1,085.1 | 1,147.1 | 1,085.1 | 1,116.1 | +38.8 | +3.6% | 19,353 |
| 1999/12/27 | 1,092.8 | 1,100.6 | 1,046.3 | 1,077.3 | +31 | +3% | 30,965 |
| 1999/12/24 | 1,061.8 | 1,092.8 | 1,030.8 | 1,046.3 | -46.5 | -4.3% | 45,158 |
| 1999/12/22 | 1,162.6 | 1,162.6 | 1,054.1 | 1,092.8 | -69.8 | -6% | 38,707 |
| 1999/12/21 | 1,224.6 | 1,240.1 | 930.1 | 1,162.6 | -54.2 | -4.5% | 140,635 |
| 1999/12/20 | 1,294.3 | 1,294.3 | 1,216.8 | 1,216.8 | -62 | -4.8% | 30,965 |
| 1999/12/17 | 1,317.6 | 1,317.6 | 1,247.8 | 1,278.8 | -38.8 | -2.9% | 19,353 |
| 1999/12/16 | 1,340.9 | 1,356.4 | 1,247.8 | 1,317.6 | -38.8 | -2.9% | 42,577 |
| 1999/12/15 | 1,340.9 | 1,356.4 | 1,309.8 | 1,356.4 | ±0 | ±0% | 64,511 |
| 1999/12/14 | 1,371.9 | 1,395.1 | 1,348.6 | 1,356.4 | -15.5 | -1.1% | 25,805 |
| 1999/12/13 | 1,379.6 | 1,387.4 | 1,371.9 | 1,371.9 | -23.2 | -1.7% | 10,322 |
| 1999/12/10 | 1,379.6 | 1,395.1 | 1,379.6 | 1,395.1 | -7.8 | -0.6% | 14,192 |
| 1999/12/09 | 1,410.6 | 1,410.6 | 1,402.9 | 1,402.9 | ±0 | ±0% | 5,161 |
| 1999/12/08 | 1,356.4 | 1,402.9 | 1,356.4 | 1,402.9 | +23.3 | +1.7% | 12,902 |
6251～
6300
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 | 39,200円 | +5.2% | +102.6% | 4.34% | 11.43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 | 0.25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
