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 |
|---|---|---|---|---|---|---|---|
| 1999/07/12 | 1,689.6 | 1,759.4 | 1,643.1 | 1,720.6 | +77.5 | +4.7% | 63,221 |
| 1999/07/09 | 1,666.4 | 1,697.4 | 1,596.6 | 1,643.1 | -77.5 | -4.5% | 49,029 |
| 1999/07/08 | 1,759.4 | 1,782.6 | 1,643.1 | 1,720.6 | -7.8 | -0.5% | 54,189 |
| 1999/07/07 | 1,805.9 | 1,805.9 | 1,643.1 | 1,728.4 | -46.5 | -2.6% | 86,445 |
| 1999/07/06 | 1,875.6 | 1,937.6 | 1,774.9 | 1,774.9 | -124 | -6.5% | 122,571 |
| 1999/07/05 | 1,860.1 | 2,053.9 | 1,805.9 | 1,898.9 | +100.8 | +5.6% | 410,292 |
| 1999/07/02 | 1,650.9 | 1,829.1 | 1,650.9 | 1,798.1 | +162.7 | +9.9% | 427,065 |
| 1999/07/01 | 1,612.1 | 1,689.6 | 1,565.6 | 1,635.4 | +54.3 | +3.4% | 371,585 |
| 1999/06/30 | 1,480.4 | 1,666.4 | 1,457.1 | 1,581.1 | +116.2 | +7.9% | 285,140 |
| 1999/06/29 | 1,472.6 | 1,480.4 | 1,457.1 | 1,464.9 | ±0 | ±0% | 27,095 |
| 1999/06/28 | 1,480.4 | 1,480.4 | 1,457.1 | 1,464.9 | -7.7 | -0.5% | 42,577 |
| 1999/06/25 | 1,488.1 | 1,495.9 | 1,441.6 | 1,472.6 | +7.7 | +0.5% | 101,928 |
| 1999/06/24 | 1,503.6 | 1,511.4 | 1,441.6 | 1,464.9 | -15.5 | -1% | 79,994 |
| 1999/06/23 | 1,426.1 | 1,511.4 | 1,371.9 | 1,480.4 | +85.3 | +6.1% | 117,411 |
| 1999/06/22 | 1,433.9 | 1,457.1 | 1,395.1 | 1,395.1 | -54.3 | -3.7% | 30,965 |
| 1999/06/21 | 1,402.9 | 1,449.4 | 1,402.9 | 1,449.4 | +23.3 | +1.6% | 42,577 |
| 1999/06/18 | 1,511.4 | 1,550.1 | 1,426.1 | 1,426.1 | -100.8 | -6.6% | 78,704 |
| 1999/06/17 | 1,402.9 | 1,550.1 | 1,379.6 | 1,526.9 | +147.3 | +10.7% | 242,562 |
| 1999/06/16 | 1,395.1 | 1,402.9 | 1,371.9 | 1,379.6 | +31 | +2.3% | 49,029 |
| 1999/06/15 | 1,402.9 | 1,410.6 | 1,340.9 | 1,348.6 | -23.3 | -1.7% | 47,738 |
| 1999/06/14 | 1,348.6 | 1,410.6 | 1,317.6 | 1,371.9 | +46.6 | +3.5% | 55,480 |
| 1999/06/11 | 1,340.9 | 1,364.1 | 1,309.8 | 1,325.3 | -46.6 | -3.4% | 27,095 |
| 1999/06/10 | 1,348.6 | 1,371.9 | 1,317.6 | 1,371.9 | +46.6 | +3.5% | 32,256 |
| 1999/06/09 | 1,371.9 | 1,371.9 | 1,302.1 | 1,325.3 | -38.8 | -2.8% | 20,644 |
| 1999/06/08 | 1,418.4 | 1,449.4 | 1,317.6 | 1,364.1 | -62 | -4.3% | 30,965 |
| 1999/06/07 | 1,441.6 | 1,480.4 | 1,410.6 | 1,426.1 | +7.7 | +0.5% | 49,029 |
| 1999/06/04 | 1,410.6 | 1,472.6 | 1,356.4 | 1,418.4 | +77.5 | +5.8% | 41,287 |
| 1999/06/03 | 1,356.4 | 1,395.1 | 1,317.6 | 1,340.9 | +62.1 | +4.9% | 42,577 |
| 1999/06/02 | 1,240.1 | 1,356.4 | 1,201.3 | 1,278.8 | +77.5 | +6.5% | 63,221 |
| 1999/06/01 | 1,209.1 | 1,247.8 | 1,201.3 | 1,201.3 | -38.8 | -3.1% | 12,902 |
| 1999/05/31 | 1,232.3 | 1,278.8 | 1,201.3 | 1,240.1 | -15.5 | -1.2% | 25,805 |
| 1999/05/28 | 1,294.3 | 1,309.8 | 1,255.6 | 1,255.6 | -38.7 | -3% | 6,451 |
| 1999/05/27 | 1,302.1 | 1,317.6 | 1,240.1 | 1,294.3 | +23.2 | +1.8% | 14,192 |
| 1999/05/26 | 1,340.9 | 1,340.9 | 1,271.1 | 1,271.1 | -38.7 | -3% | 30,965 |
| 1999/05/25 | 1,317.6 | 1,364.1 | 1,278.8 | 1,309.8 | -46.6 | -3.4% | 60,641 |
| 1999/05/24 | 1,402.9 | 1,402.9 | 1,356.4 | 1,356.4 | -31 | -2.2% | 12,902 |
| 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 |
6401～
6450
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
