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 |
|---|---|---|---|---|---|---|---|
| 2006/03/29 | 915.7 | 929.3 | 915.7 | 921.6 | -3.4 | -0.4% | 3,988 |
| 2006/03/28 | 937.8 | 937.8 | 925 | 925 | -23.9 | -2.5% | 5,161 |
| 2006/03/27 | 948.9 | 953.2 | 947.2 | 948.9 | +2.6 | +0.3% | 4,926 |
| 2006/03/24 | 941.2 | 950.6 | 941.2 | 946.3 | +0.8 | +0.1% | 5,630 |
| 2006/03/23 | 952.3 | 952.3 | 941.2 | 945.5 | -2.6 | -0.3% | 5,395 |
| 2006/03/22 | 937 | 948.1 | 937 | 948.1 | +18.8 | +2% | 11,260 |
| 2006/03/20 | 929.3 | 936.1 | 929.3 | 929.3 | ±0 | ±0% | 4,926 |
| 2006/03/17 | 922.5 | 929.3 | 922.5 | 929.3 | +6.8 | +0.7% | 704 |
| 2006/03/16 | 928.4 | 928.4 | 922.5 | 922.5 | -5.9 | -0.6% | 3,519 |
| 2006/03/15 | 928.4 | 928.4 | 922.5 | 928.4 | -0.9 | -0.1% | 3,050 |
| 2006/03/14 | 923.3 | 931 | 920.8 | 929.3 | +6 | +0.6% | 5,044 |
| 2006/03/13 | 930.1 | 932.7 | 921.6 | 923.3 | -4.3 | -0.5% | 7,155 |
| 2006/03/10 | 914.8 | 927.6 | 914.8 | 927.6 | -1.7 | -0.2% | 6,217 |
| 2006/03/09 | 904.6 | 929.3 | 903.7 | 929.3 | +15.4 | +1.7% | 3,519 |
| 2006/03/08 | 913.1 | 919.1 | 912.2 | 913.9 | -7.7 | -0.8% | 6,217 |
| 2006/03/07 | 929.3 | 929.3 | 912.2 | 921.6 | -20.5 | -2.2% | 2,111 |
| 2006/03/06 | 942.1 | 942.1 | 937.8 | 942.1 | ±0 | ±0% | 3,519 |
| 2006/03/03 | 946.3 | 947.2 | 942.1 | 942.1 | -0.8 | -0.1% | 1,525 |
| 2006/03/02 | 946.3 | 962.5 | 942.9 | 942.9 | ±0 | ±0% | 2,229 |
| 2006/03/01 | 954.9 | 963.4 | 942.9 | 942.9 | -12 | -1.3% | 4,340 |
| 2006/02/28 | 966.8 | 966.8 | 954 | 954.9 | +0.9 | +0.1% | 3,402 |
| 2006/02/27 | 937 | 954.9 | 937 | 954 | +26.4 | +2.8% | 9,618 |
| 2006/02/24 | 925 | 932.7 | 925 | 927.6 | +11.9 | +1.3% | 2,229 |
| 2006/02/23 | 913.1 | 929.3 | 912.2 | 915.7 | +3.5 | +0.4% | 1,642 |
| 2006/02/22 | 921.6 | 921.6 | 900.3 | 912.2 | +41.7 | +4.8% | 5,044 |
| 2006/02/21 | 895.2 | 895.2 | 853.4 | 870.5 | -46 | -5% | 42,343 |
| 2006/02/20 | 938.7 | 941.2 | 916.5 | 916.5 | -22.2 | -2.4% | 16,186 |
| 2006/02/17 | 959.1 | 959.1 | 937.8 | 938.7 | -31.5 | -3.2% | 13,841 |
| 2006/02/16 | 959.1 | 971.9 | 959.1 | 970.2 | +11.1 | +1.2% | 6,686 |
| 2006/02/15 | 954.9 | 963.4 | 954.9 | 959.1 | +4.2 | +0.4% | 10,556 |
| 2006/02/14 | 954.9 | 961.7 | 950.6 | 954.9 | -16.2 | -1.7% | 17,008 |
| 2006/02/13 | 980.4 | 980.4 | 954.9 | 971.1 | -10.2 | -1% | 35,071 |
| 2006/02/10 | 1,000.9 | 1,001.8 | 980.4 | 981.3 | -19.6 | -2% | 27,681 |
| 2006/02/09 | 1,005.2 | 1,006 | 1,000.9 | 1,000.9 | -0.9 | -0.1% | 7,741 |
| 2006/02/08 | 1,006 | 1,006.9 | 1,001.8 | 1,001.8 | +0.9 | +0.1% | 5,161 |
| 2006/02/07 | 1,018.8 | 1,019.7 | 998.4 | 1,000.9 | -17.9 | -1.8% | 11,964 |
| 2006/02/06 | 1,023.1 | 1,031.6 | 1,018.8 | 1,018.8 | -1.7 | -0.2% | 15,717 |
| 2006/02/03 | 1,005.2 | 1,021.4 | 1,002.6 | 1,020.5 | +15.3 | +1.5% | 17,711 |
| 2006/02/02 | 1,001.8 | 1,006 | 999.2 | 1,005.2 | +5.1 | +0.5% | 16,421 |
| 2006/02/01 | 1,001.8 | 1,001.8 | 999.2 | 1,000.1 | -1.7 | -0.2% | 17,594 |
| 2006/01/31 | 999.2 | 1,001.8 | 999.2 | 1,001.8 | +3.4 | +0.3% | 12,902 |
| 2006/01/30 | 1,000.1 | 1,000.9 | 993.2 | 998.4 | +0.9 | +0.1% | 27,447 |
| 2006/01/27 | 987.3 | 997.5 | 987.3 | 997.5 | +10.2 | +1% | 27,798 |
| 2006/01/26 | 987.3 | 988.1 | 982.2 | 987.3 | ±0 | ±0% | 23,811 |
| 2006/01/25 | 1,021.4 | 1,021.4 | 987.3 | 987.3 | -46 | -4.5% | 57,943 |
| 2006/01/24 | 1,031.6 | 1,060.6 | 1,031.6 | 1,033.3 | +2.5 | +0.2% | 10,205 |
| 2006/01/23 | 1,027.3 | 1,040.1 | 1,007.7 | 1,030.8 | -46.8 | -4.3% | 21,347 |
| 2006/01/20 | 1,065.7 | 1,082.8 | 1,052.9 | 1,077.6 | +23.8 | +2.3% | 23,811 |
| 2006/01/19 | 1,004.3 | 1,060.6 | 997.5 | 1,053.8 | +49.5 | +4.9% | 30,965 |
| 2006/01/18 | 1,073.4 | 1,073.4 | 975.3 | 1,004.3 | -74.2 | -6.9% | 72,722 |
4751～
4800
件表示中 / 6485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% | 25.14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% | 11.35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 | 0.26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
