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 |
|---|---|---|---|---|---|---|---|
| 2005/08/17 | 1,023.1 | 1,031.6 | 1,023.1 | 1,029 | -4.3 | -0.4% | 15,952 |
| 2005/08/16 | 1,029.9 | 1,036.7 | 1,023.1 | 1,033.3 | +1.7 | +0.2% | 19,236 |
| 2005/08/15 | 1,031.6 | 1,039.3 | 1,023.1 | 1,031.6 | -1.7 | -0.2% | 26,039 |
| 2005/08/12 | 1,039.3 | 1,039.3 | 1,032.5 | 1,033.3 | -6 | -0.6% | 5,513 |
| 2005/08/11 | 1,039.3 | 1,039.3 | 1,031.6 | 1,039.3 | +3.4 | +0.3% | 6,803 |
| 2005/08/10 | 1,019.7 | 1,036.7 | 1,019.7 | 1,035.9 | +17.1 | +1.7% | 13,958 |
| 2005/08/09 | 1,027.3 | 1,037.6 | 1,016.3 | 1,018.8 | ±0 | ±0% | 7,155 |
| 2005/08/08 | 1,020.5 | 1,020.5 | 1,001.8 | 1,018.8 | -21.3 | -2% | 15,717 |
| 2005/08/05 | 1,031.6 | 1,043.5 | 1,031.6 | 1,040.1 | +8.5 | +0.8% | 9,501 |
| 2005/08/04 | 1,052.9 | 1,052.9 | 1,019.7 | 1,031.6 | -27.3 | -2.6% | 57,122 |
| 2005/08/03 | 1,058.9 | 1,064.9 | 1,058 | 1,058.9 | -6.8 | -0.6% | 10,674 |
| 2005/08/02 | 1,070 | 1,070 | 1,064.9 | 1,065.7 | -4.3 | -0.4% | 14,662 |
| 2005/08/01 | 1,074.2 | 1,074.2 | 1,070 | 1,070 | ±0 | ±0% | 6,686 |
| 2005/07/29 | 1,074.2 | 1,074.2 | 1,066.6 | 1,070 | -3.4 | -0.3% | 10,556 |
| 2005/07/28 | 1,075.9 | 1,075.9 | 1,070 | 1,073.4 | ±0 | ±0% | 5,278 |
| 2005/07/27 | 1,074.2 | 1,074.2 | 1,068.3 | 1,073.4 | -1.7 | -0.2% | 6,686 |
| 2005/07/26 | 1,074.2 | 1,081.1 | 1,074.2 | 1,075.1 | +0.9 | +0.1% | 9,853 |
| 2005/07/25 | 1,074.2 | 1,074.2 | 1,068.3 | 1,074.2 | +8.5 | +0.8% | 17,008 |
| 2005/07/22 | 1,065.7 | 1,068.3 | 1,064.9 | 1,065.7 | -4.3 | -0.4% | 9,383 |
| 2005/07/21 | 1,069.1 | 1,072.5 | 1,066.6 | 1,070 | +2.6 | +0.2% | 4,574 |
| 2005/07/20 | 1,069.1 | 1,075.9 | 1,067.4 | 1,067.4 | -9.4 | -0.9% | 8,797 |
| 2005/07/19 | 1,076.8 | 1,076.8 | 1,070.8 | 1,076.8 | +2.6 | +0.2% | 11,495 |
| 2005/07/15 | 1,071.7 | 1,074.2 | 1,071.7 | 1,074.2 | +3.4 | +0.3% | 4,105 |
| 2005/07/14 | 1,072.5 | 1,076.8 | 1,070 | 1,070.8 | -0.9 | -0.1% | 5,630 |
| 2005/07/13 | 1,079.3 | 1,079.3 | 1,071.7 | 1,071.7 | -9.4 | -0.9% | 6,920 |
| 2005/07/12 | 1,085.3 | 1,087 | 1,081.1 | 1,081.1 | -5.1 | -0.5% | 8,328 |
| 2005/07/11 | 1,094.7 | 1,106.6 | 1,084.5 | 1,086.2 | -6.8 | -0.6% | 15,717 |
| 2005/07/08 | 1,091.3 | 1,093 | 1,078.5 | 1,093 | -0.8 | -0.1% | 6,568 |
| 2005/07/07 | 1,093.8 | 1,098.1 | 1,093.8 | 1,093.8 | -4.3 | -0.4% | 2,463 |
| 2005/07/06 | 1,091.3 | 1,099.8 | 1,091.3 | 1,098.1 | +6.8 | +0.6% | 12,316 |
| 2005/07/05 | 1,105.8 | 1,106.6 | 1,091.3 | 1,091.3 | -13.6 | -1.2% | 20,292 |
| 2005/07/04 | 1,089.6 | 1,104.9 | 1,088.7 | 1,104.9 | +21.3 | +2% | 15,952 |
| 2005/07/01 | 1,084.5 | 1,085.3 | 1,083.6 | 1,083.6 | -1.7 | -0.2% | 2,346 |
| 2005/06/30 | 1,085.3 | 1,088.7 | 1,085.3 | 1,085.3 | -2.6 | -0.2% | 2,815 |
| 2005/06/29 | 1,080.2 | 1,090.4 | 1,079.3 | 1,087.9 | +3.4 | +0.3% | 6,217 |
| 2005/06/28 | 1,081.1 | 1,089.6 | 1,081.1 | 1,084.5 | -4.2 | -0.4% | 6,217 |
| 2005/06/27 | 1,089.6 | 1,089.6 | 1,077.6 | 1,088.7 | +6.8 | +0.6% | 12,550 |
| 2005/06/24 | 1,086.2 | 1,087 | 1,081.9 | 1,081.9 | -6.8 | -0.6% | 5,395 |
| 2005/06/23 | 1,082.8 | 1,088.7 | 1,078.5 | 1,088.7 | +7.6 | +0.7% | 4,926 |
| 2005/06/22 | 1,075.9 | 1,084.5 | 1,075.9 | 1,081.1 | ±0 | ±0% | 3,402 |
| 2005/06/21 | 1,073.4 | 1,082.8 | 1,073.4 | 1,081.1 | +6.9 | +0.6% | 12,198 |
| 2005/06/20 | 1,074.2 | 1,075.9 | 1,070.8 | 1,074.2 | ±0 | ±0% | 14,192 |
| 2005/06/17 | 1,068.3 | 1,076.8 | 1,066.6 | 1,074.2 | +6.8 | +0.6% | 5,395 |
| 2005/06/16 | 1,067.4 | 1,074.2 | 1,066.6 | 1,067.4 | +0.8 | +0.1% | 2,463 |
| 2005/06/15 | 1,082.8 | 1,082.8 | 1,066.6 | 1,066.6 | -16.2 | -1.5% | 11,377 |
| 2005/06/14 | 1,086.2 | 1,086.2 | 1,066.6 | 1,082.8 | ±0 | ±0% | 9,032 |
| 2005/06/13 | 1,072.5 | 1,082.8 | 1,070.8 | 1,082.8 | +8.6 | +0.8% | 1,994 |
| 2005/06/10 | 1,070.8 | 1,079.3 | 1,070.8 | 1,074.2 | +6.8 | +0.6% | 1,642 |
| 2005/06/09 | 1,081.1 | 1,081.1 | 1,067.4 | 1,067.4 | -11.1 | -1% | 5,865 |
| 2005/06/08 | 1,070 | 1,078.5 | 1,057.2 | 1,078.5 | +21.3 | +2% | 6,568 |
4901～
4950
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
