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 |
|---|---|---|---|---|---|---|---|
| 1999/09/22 | 1,511.4 | 1,550.1 | 1,480.4 | 1,480.4 | -85.2 | -5.4% | 24,514 |
| 1999/09/21 | 1,519.1 | 1,565.6 | 1,519.1 | 1,565.6 | +31 | +2% | 14,192 |
| 1999/09/20 | 1,457.1 | 1,550.1 | 1,441.6 | 1,534.6 | +93 | +6.5% | 43,868 |
| 1999/09/17 | 1,449.4 | 1,457.1 | 1,418.4 | 1,441.6 | +7.7 | +0.5% | 28,385 |
| 1999/09/16 | 1,472.6 | 1,480.4 | 1,410.6 | 1,433.9 | -77.5 | -5.1% | 56,770 |
| 1999/09/14 | 1,619.9 | 1,627.6 | 1,449.4 | 1,511.4 | -85.2 | -5.3% | 59,350 |
| 1999/09/13 | 1,643.1 | 1,650.9 | 1,596.6 | 1,596.6 | -46.5 | -2.8% | 83,865 |
| 1999/09/10 | 1,658.6 | 1,674.1 | 1,619.9 | 1,643.1 | ±0 | ±0% | 52,899 |
| 1999/09/09 | 1,743.9 | 1,774.9 | 1,604.4 | 1,643.1 | -62 | -3.6% | 135,474 |
| 1999/09/08 | 1,790.4 | 1,867.9 | 1,666.4 | 1,705.1 | -23.3 | -1.3% | 384,487 |
| 1999/09/07 | 1,627.6 | 1,728.4 | 1,588.9 | 1,728.4 | +108.5 | +6.7% | 136,764 |
| 1999/09/06 | 1,643.1 | 1,650.9 | 1,588.9 | 1,619.9 | -7.7 | -0.5% | 41,287 |
| 1999/09/03 | 1,550.1 | 1,658.6 | 1,550.1 | 1,627.6 | +93 | +6.1% | 139,344 |
| 1999/09/02 | 1,433.9 | 1,534.6 | 1,433.9 | 1,534.6 | +100.7 | +7% | 109,669 |
| 1999/09/01 | 1,387.4 | 1,433.9 | 1,364.1 | 1,433.9 | +54.3 | +3.9% | 76,123 |
| 1999/08/31 | 1,379.6 | 1,395.1 | 1,356.4 | 1,379.6 | +7.7 | +0.6% | 58,060 |
| 1999/08/30 | 1,364.1 | 1,371.9 | 1,356.4 | 1,371.9 | +15.5 | +1.1% | 23,224 |
| 1999/08/27 | 1,371.9 | 1,371.9 | 1,356.4 | 1,356.4 | ±0 | ±0% | 27,095 |
| 1999/08/26 | 1,379.6 | 1,379.6 | 1,333.1 | 1,356.4 | ±0 | ±0% | 51,609 |
| 1999/08/25 | 1,410.6 | 1,426.1 | 1,356.4 | 1,356.4 | -69.7 | -4.9% | 43,868 |
| 1999/08/24 | 1,441.6 | 1,441.6 | 1,410.6 | 1,426.1 | -23.3 | -1.6% | 29,675 |
| 1999/08/23 | 1,457.1 | 1,464.9 | 1,441.6 | 1,449.4 | -7.7 | -0.5% | 25,805 |
| 1999/08/20 | 1,457.1 | 1,457.1 | 1,433.9 | 1,457.1 | ±0 | ±0% | 9,032 |
| 1999/08/19 | 1,449.4 | 1,457.1 | 1,433.9 | 1,457.1 | +15.5 | +1.1% | 10,322 |
| 1999/08/18 | 1,488.1 | 1,495.9 | 1,395.1 | 1,441.6 | -38.8 | -2.6% | 136,764 |
| 1999/08/17 | 1,488.1 | 1,503.6 | 1,457.1 | 1,480.4 | -15.5 | -1% | 36,126 |
| 1999/08/16 | 1,511.4 | 1,526.9 | 1,488.1 | 1,495.9 | -15.5 | -1% | 21,934 |
| 1999/08/13 | 1,488.1 | 1,519.1 | 1,472.6 | 1,511.4 | +38.8 | +2.6% | 25,805 |
| 1999/08/12 | 1,488.1 | 1,495.9 | 1,464.9 | 1,472.6 | -7.8 | -0.5% | 15,483 |
| 1999/08/11 | 1,488.1 | 1,519.1 | 1,457.1 | 1,480.4 | -46.5 | -3% | 19,353 |
| 1999/08/10 | 1,503.6 | 1,550.1 | 1,503.6 | 1,526.9 | ±0 | ±0% | 23,224 |
| 1999/08/09 | 1,495.9 | 1,526.9 | 1,495.9 | 1,526.9 | +31 | +2.1% | 14,192 |
| 1999/08/06 | 1,464.9 | 1,503.6 | 1,457.1 | 1,495.9 | +15.5 | +1% | 14,192 |
| 1999/08/05 | 1,550.1 | 1,550.1 | 1,480.4 | 1,480.4 | -85.2 | -5.4% | 12,902 |
| 1999/08/04 | 1,557.9 | 1,588.9 | 1,542.4 | 1,565.6 | -15.5 | -1% | 23,224 |
| 1999/08/03 | 1,581.1 | 1,588.9 | 1,550.1 | 1,581.1 | +7.7 | +0.5% | 14,192 |
| 1999/08/02 | 1,550.1 | 1,627.6 | 1,526.9 | 1,573.4 | -54.2 | -3.3% | 36,126 |
| 1999/07/30 | 1,650.9 | 1,666.4 | 1,604.4 | 1,627.6 | -38.8 | -2.3% | 23,224 |
| 1999/07/29 | 1,705.1 | 1,821.4 | 1,666.4 | 1,666.4 | +15.5 | +0.9% | 127,732 |
| 1999/07/28 | 1,581.1 | 1,650.9 | 1,542.4 | 1,650.9 | +108.5 | +7% | 441,257 |
| 1999/07/27 | 1,534.6 | 1,550.1 | 1,503.6 | 1,542.4 | -23.2 | -1.5% | 38,707 |
| 1999/07/26 | 1,550.1 | 1,573.4 | 1,511.4 | 1,565.6 | +62 | +4.1% | 37,417 |
| 1999/07/23 | 1,519.1 | 1,526.9 | 1,488.1 | 1,503.6 | -46.5 | -3% | 46,448 |
| 1999/07/22 | 1,612.1 | 1,627.6 | 1,550.1 | 1,550.1 | -85.3 | -5.2% | 28,385 |
| 1999/07/21 | 1,658.6 | 1,658.6 | 1,619.9 | 1,635.4 | -15.5 | -0.9% | 54,189 |
| 1999/07/19 | 1,588.9 | 1,650.9 | 1,588.9 | 1,650.9 | +23.3 | +1.4% | 81,284 |
| 1999/07/16 | 1,681.9 | 1,712.9 | 1,612.1 | 1,627.6 | -38.8 | -2.3% | 83,865 |
| 1999/07/15 | 1,705.1 | 1,751.6 | 1,666.4 | 1,666.4 | -62 | -3.6% | 55,480 |
| 1999/07/14 | 1,712.9 | 1,743.9 | 1,705.1 | 1,728.4 | ±0 | ±0% | 76,123 |
| 1999/07/13 | 1,751.6 | 1,751.6 | 1,705.1 | 1,728.4 | +7.8 | +0.5% | 141,925 |
6351～
6400
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 | 23,000円 | -21.7% | -64.9% | 0.00% | 24.92倍 | 0.56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 | 76,400円 | +4.2% | -2.0% | 2.29% | 6.01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 | 66,900円 | -10.0% | -45.3% | 4.48% | 21.16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 | 147,000円 | +0.3% | - | 3.40% | 45.03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
