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 |
|---|---|---|---|---|---|---|---|
| 2006/01/17 | 1,133.9 | 1,133.9 | 1,072.5 | 1,078.5 | -59.7 | -5.2% | 60,171 |
| 2006/01/16 | 1,086.2 | 1,141.6 | 1,082.8 | 1,138.2 | +63.1 | +5.9% | 65,332 |
| 2006/01/13 | 1,063.1 | 1,081.1 | 1,057.2 | 1,075.1 | +14.5 | +1.4% | 50,436 |
| 2006/01/12 | 1,059.7 | 1,061.4 | 1,055.5 | 1,060.6 | +7.7 | +0.7% | 22,989 |
| 2006/01/11 | 1,060.6 | 1,060.6 | 1,044.4 | 1,052.9 | +9.4 | +0.9% | 26,274 |
| 2006/01/10 | 1,023.1 | 1,047.8 | 1,021.4 | 1,043.5 | +23 | +2.3% | 35,305 |
| 2006/01/06 | 1,023.1 | 1,023.1 | 1,006.9 | 1,020.5 | +0.8 | +0.1% | 40,701 |
| 2006/01/05 | 993.2 | 1,022.2 | 993.2 | 1,019.7 | +34.1 | +3.5% | 46,331 |
| 2006/01/04 | 982.2 | 989 | 978.7 | 985.6 | +5.2 | +0.5% | 23,224 |
| 2005/12/30 | 980.4 | 980.4 | 976.2 | 980.4 | ±0 | ±0% | 16,538 |
| 2005/12/29 | 980.4 | 985.6 | 977.9 | 980.4 | +5.9 | +0.6% | 15,248 |
| 2005/12/28 | 966 | 974.5 | 963.4 | 974.5 | +12 | +1.2% | 23,107 |
| 2005/12/27 | 971.9 | 973.6 | 960.8 | 962.5 | -12 | -1.2% | 62,986 |
| 2005/12/26 | 980.4 | 982.2 | 974.5 | 974.5 | -5.9 | -0.6% | 29,675 |
| 2005/12/22 | 983 | 983 | 977.9 | 980.4 | -4.3 | -0.4% | 13,958 |
| 2005/12/21 | 989 | 995.8 | 980.4 | 984.7 | -1.7 | -0.2% | 24,280 |
| 2005/12/20 | 991.5 | 995.8 | 985.6 | 986.4 | -4.3 | -0.4% | 31,786 |
| 2005/12/19 | 986.4 | 993.2 | 983 | 990.7 | +3.4 | +0.3% | 16,538 |
| 2005/12/16 | 992.4 | 992.4 | 981.3 | 987.3 | -5.1 | -0.5% | 11,729 |
| 2005/12/15 | 994.1 | 995.8 | 985.6 | 992.4 | ±0 | ±0% | 9,383 |
| 2005/12/14 | 985.6 | 994.1 | 985.6 | 992.4 | +4.3 | +0.4% | 24,866 |
| 2005/12/13 | 995.8 | 995.8 | 983.9 | 988.1 | -0.9 | -0.1% | 15,131 |
| 2005/12/12 | 997.5 | 997.5 | 983 | 989 | -5.9 | -0.6% | 35,071 |
| 2005/12/09 | 992.4 | 995.8 | 990.7 | 994.9 | -0.9 | -0.1% | 12,198 |
| 2005/12/08 | 990.7 | 995.8 | 990.7 | 995.8 | ±0 | ±0% | 9,735 |
| 2005/12/07 | 995.8 | 995.8 | 989.8 | 995.8 | ±0 | ±0% | 12,902 |
| 2005/12/06 | 994.9 | 995.8 | 989.8 | 995.8 | +6.8 | +0.7% | 22,638 |
| 2005/12/05 | 992.4 | 993.2 | 988.1 | 989 | +0.9 | +0.1% | 25,218 |
| 2005/12/02 | 983.9 | 992.4 | 981.3 | 988.1 | +4.2 | +0.4% | 18,415 |
| 2005/12/01 | 989 | 992.4 | 983.9 | 983.9 | -1.7 | -0.2% | 15,131 |
| 2005/11/30 | 996.6 | 996.6 | 985.6 | 985.6 | ±0 | ±0% | 15,248 |
| 2005/11/29 | 987.3 | 994.9 | 981.3 | 985.6 | ±0 | ±0% | 19,236 |
| 2005/11/28 | 980.4 | 987.3 | 980.4 | 985.6 | +1.7 | +0.2% | 7,859 |
| 2005/11/25 | 984.7 | 984.7 | 976.2 | 983.9 | +3.5 | +0.4% | 19,236 |
| 2005/11/24 | 979.6 | 982.2 | 975.3 | 980.4 | +5.1 | +0.5% | 19,002 |
| 2005/11/22 | 978.7 | 978.7 | 971.9 | 975.3 | +3.4 | +0.3% | 11,143 |
| 2005/11/21 | 962.5 | 973.6 | 962.5 | 971.9 | +11.9 | +1.2% | 20,409 |
| 2005/11/18 | 982.2 | 983.9 | 954.9 | 960 | -22.2 | -2.3% | 23,811 |
| 2005/11/17 | 991.5 | 992.4 | 980.4 | 982.2 | -9.3 | -0.9% | 11,143 |
| 2005/11/16 | 997.5 | 997.5 | 981.3 | 991.5 | -6 | -0.6% | 22,286 |
| 2005/11/15 | 1,001.8 | 1,001.8 | 994.9 | 997.5 | -2.6 | -0.3% | 16,304 |
| 2005/11/14 | 1,000.9 | 1,003.5 | 997.5 | 1,000.1 | +8.6 | +0.9% | 11,612 |
| 2005/11/11 | 993.2 | 997.5 | 990.7 | 991.5 | +0.8 | +0.1% | 8,093 |
| 2005/11/10 | 999.2 | 999.2 | 990.7 | 990.7 | +1.7 | +0.2% | 16,890 |
| 2005/11/09 | 1,006 | 1,006 | 986.4 | 989 | +14.5 | +1.5% | 24,397 |
| 2005/11/08 | 966 | 982.2 | 966 | 974.5 | +11.1 | +1.2% | 26,039 |
| 2005/11/07 | 957.4 | 963.4 | 956.6 | 963.4 | +8.5 | +0.9% | 9,970 |
| 2005/11/04 | 959.1 | 959.1 | 954.9 | 954.9 | -4.2 | -0.4% | 14,192 |
| 2005/11/02 | 959.1 | 959.1 | 951.5 | 959.1 | ±0 | ±0% | 19,471 |
| 2005/11/01 | 958.3 | 959.1 | 952.3 | 959.1 | +7.6 | +0.8% | 2,815 |
4801～
4850
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
