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 |
|---|---|---|---|---|---|---|---|
| 1999/05/21 | 1,364.1 | 1,395.1 | 1,340.9 | 1,387.4 | +38.8 | +2.9% | 11,612 |
| 1999/05/20 | 1,348.6 | 1,395.1 | 1,348.6 | 1,348.6 | -15.5 | -1.1% | 14,192 |
| 1999/05/19 | 1,371.9 | 1,395.1 | 1,364.1 | 1,364.1 | -15.5 | -1.1% | 5,161 |
| 1999/05/18 | 1,395.1 | 1,418.4 | 1,379.6 | 1,379.6 | -15.5 | -1.1% | 18,063 |
| 1999/05/17 | 1,340.9 | 1,433.9 | 1,340.9 | 1,395.1 | -7.8 | -0.6% | 18,063 |
| 1999/05/14 | 1,395.1 | 1,402.9 | 1,364.1 | 1,402.9 | -54.2 | -3.7% | 19,353 |
| 1999/05/13 | 1,457.1 | 1,457.1 | 1,402.9 | 1,457.1 | ±0 | ±0% | 7,741 |
| 1999/05/12 | 1,426.1 | 1,472.6 | 1,395.1 | 1,457.1 | +15.5 | +1.1% | 7,741 |
| 1999/05/11 | 1,472.6 | 1,526.9 | 1,441.6 | 1,441.6 | -69.8 | -4.6% | 18,063 |
| 1999/05/10 | 1,534.6 | 1,588.9 | 1,511.4 | 1,511.4 | -62 | -3.9% | 21,934 |
| 1999/05/07 | 1,526.9 | 1,588.9 | 1,519.1 | 1,573.4 | +38.8 | +2.5% | 15,483 |
| 1999/05/06 | 1,627.6 | 1,627.6 | 1,519.1 | 1,534.6 | -7.8 | -0.5% | 27,095 |
| 1999/04/30 | 1,557.9 | 1,627.6 | 1,534.6 | 1,542.4 | -15.5 | -1% | 27,095 |
| 1999/04/28 | 1,550.1 | 1,650.9 | 1,550.1 | 1,557.9 | -38.7 | -2.4% | 33,546 |
| 1999/04/27 | 1,666.4 | 1,674.1 | 1,588.9 | 1,596.6 | +7.7 | +0.5% | 78,704 |
| 1999/04/26 | 1,550.1 | 1,674.1 | 1,526.9 | 1,588.9 | +116.3 | +7.9% | 65,802 |
| 1999/04/23 | 1,364.1 | 1,565.6 | 1,325.3 | 1,472.6 | +124 | +9.2% | 52,899 |
| 1999/04/22 | 1,325.3 | 1,356.4 | 1,317.6 | 1,348.6 | +15.5 | +1.2% | 19,353 |
| 1999/04/21 | 1,364.1 | 1,395.1 | 1,325.3 | 1,333.1 | -54.3 | -3.9% | 16,773 |
| 1999/04/20 | 1,464.9 | 1,464.9 | 1,371.9 | 1,387.4 | -38.7 | -2.7% | 60,641 |
| 1999/04/19 | 1,395.1 | 1,472.6 | 1,395.1 | 1,426.1 | -23.3 | -1.6% | 28,385 |
| 1999/04/16 | 1,519.1 | 1,519.1 | 1,449.4 | 1,449.4 | -69.7 | -4.6% | 23,224 |
| 1999/04/15 | 1,488.1 | 1,565.6 | 1,488.1 | 1,519.1 | +15.5 | +1% | 23,224 |
| 1999/04/14 | 1,480.4 | 1,557.9 | 1,480.4 | 1,503.6 | +15.5 | +1% | 45,158 |
| 1999/04/13 | 1,495.9 | 1,581.1 | 1,433.9 | 1,488.1 | +62 | +4.3% | 39,997 |
| 1999/04/12 | 1,534.6 | 1,534.6 | 1,426.1 | 1,426.1 | -69.8 | -4.7% | 29,675 |
| 1999/04/09 | 1,588.9 | 1,588.9 | 1,433.9 | 1,495.9 | -77.5 | -4.9% | 78,704 |
| 1999/04/08 | 1,557.9 | 1,612.1 | 1,519.1 | 1,573.4 | -23.2 | -1.5% | 41,287 |
| 1999/04/07 | 1,588.9 | 1,643.1 | 1,588.9 | 1,596.6 | -23.3 | -1.4% | 21,934 |
| 1999/04/06 | 1,658.6 | 1,720.6 | 1,550.1 | 1,619.9 | -69.7 | -4.1% | 78,704 |
| 1999/04/05 | 1,635.4 | 1,720.6 | 1,604.4 | 1,689.6 | +38.7 | +2.3% | 79,994 |
| 1999/04/02 | 1,743.9 | 1,743.9 | 1,627.6 | 1,650.9 | -77.5 | -4.5% | 60,641 |
| 1999/04/01 | 1,728.4 | 1,813.6 | 1,666.4 | 1,728.4 | ±0 | ±0% | 202,565 |
| 1999/03/31 | 1,705.1 | 1,821.4 | 1,650.9 | 1,728.4 | +62 | +3.7% | 104,508 |
| 1999/03/30 | 1,650.9 | 1,705.1 | 1,612.1 | 1,666.4 | +54.3 | +3.4% | 86,445 |
| 1999/03/29 | 1,542.4 | 1,635.4 | 1,511.4 | 1,612.1 | +100.7 | +6.7% | 77,414 |
| 1999/03/26 | 1,534.6 | 1,573.4 | 1,457.1 | 1,511.4 | +15.5 | +1% | 117,411 |
| 1999/03/25 | 1,511.4 | 1,612.1 | 1,356.4 | 1,495.9 | +100.8 | +7.2% | 123,862 |
| 1999/03/24 | 1,278.8 | 1,511.4 | 1,278.8 | 1,395.1 | +38.7 | +2.9% | 149,666 |
| 1999/03/23 | 1,410.6 | 1,410.6 | 1,085.1 | 1,356.4 | -62 | -4.4% | 158,698 |
| 1999/03/19 | 1,534.6 | 1,557.9 | 1,395.1 | 1,418.4 | -139.5 | -9% | 77,414 |
| 1999/03/18 | 1,557.9 | 1,588.9 | 1,511.4 | 1,557.9 | ±0 | ±0% | 86,445 |
| 1999/03/17 | 1,573.4 | 1,604.4 | 1,519.1 | 1,557.9 | -7.7 | -0.5% | 156,117 |
| 1999/03/16 | 1,588.9 | 1,635.4 | 1,519.1 | 1,565.6 | -62 | -3.8% | 145,795 |
| 1999/03/15 | 1,689.6 | 1,705.1 | 1,588.9 | 1,627.6 | -77.5 | -4.5% | 113,540 |
| 1999/03/12 | 1,712.9 | 1,767.1 | 1,666.4 | 1,705.1 | -7.8 | -0.5% | 132,893 |
| 1999/03/11 | 1,821.4 | 1,867.9 | 1,550.1 | 1,712.9 | -108.5 | -6% | 483,835 |
| 1999/03/10 | 1,666.4 | 1,976.4 | 1,666.4 | 1,821.4 | - | - | 5,407,335 |
6401～
6448
件表示中 / 6448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 |
| ＣＳランバー | 284,600円 | -5.4% | -8.7% | 2.81% | 4.05倍 | 0.49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 | 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
