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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 871 | 878 | 854 | 866 | -6 | -0.7% | 198,600 |
| 2024/05/09 | 881 | 881 | 854 | 872 | -12 | -1.4% | 280,800 |
| 2024/05/08 | 886 | 896 | 878 | 884 | -15 | -1.7% | 412,500 |
| 2024/05/07 | 912 | 912 | 877 | 899 | +11 | +1.2% | 406,600 |
| 2024/05/02 | 878 | 901 | 873 | 888 | +19 | +2.2% | 345,800 |
| 2024/05/01 | 864 | 886 | 855 | 869 | +1 | +0.1% | 272,900 |
| 2024/04/30 | 863 | 873 | 850 | 868 | +17 | +2% | 226,400 |
| 2024/04/26 | 855 | 859 | 844 | 851 | -9 | -1% | 230,000 |
| 2024/04/25 | 894 | 894 | 853 | 860 | -44 | -4.9% | 307,100 |
| 2024/04/24 | 906 | 922 | 896 | 904 | +3 | +0.3% | 135,700 |
| 2024/04/23 | 910 | 913 | 893 | 901 | +4 | +0.4% | 144,000 |
| 2024/04/22 | 926 | 928 | 894 | 897 | -20 | -2.2% | 378,300 |
| 2024/04/19 | 962 | 970 | 903 | 917 | -59 | -6% | 638,500 |
| 2024/04/18 | 971 | 990 | 968 | 976 | +5 | +0.5% | 104,600 |
| 2024/04/17 | 989 | 993 | 961 | 971 | -17 | -1.7% | 266,300 |
| 2024/04/16 | 1,008 | 1,009 | 981 | 988 | -28 | -2.8% | 212,600 |
| 2024/04/15 | 998 | 1,024 | 993 | 1,016 | +17 | +1.7% | 173,800 |
| 2024/04/12 | 1,024 | 1,024 | 997 | 999 | -16 | -1.6% | 242,500 |
| 2024/04/11 | 1,015 | 1,023 | 1,003 | 1,015 | ±0 | ±0% | 105,400 |
| 2024/04/10 | 1,004 | 1,027 | 1,001 | 1,015 | +11 | +1.1% | 142,600 |
| 2024/04/09 | 1,025 | 1,030 | 1,002 | 1,004 | -18 | -1.8% | 222,300 |
| 2024/04/08 | 1,014 | 1,048 | 996 | 1,022 | +45 | +4.6% | 601,600 |
| 2024/04/05 | 989 | 992 | 955 | 977 | -24 | -2.4% | 269,200 |
| 2024/04/04 | 1,006 | 1,009 | 981 | 1,001 | +3 | +0.3% | 288,700 |
| 2024/04/03 | 1,009 | 1,033 | 994 | 998 | -16 | -1.6% | 301,600 |
| 2024/04/02 | 1,028 | 1,031 | 998 | 1,014 | -10 | -1% | 253,500 |
| 2024/04/01 | 1,041 | 1,051 | 1,024 | 1,024 | -30 | -2.8% | 267,000 |
| 2024/03/29 | 1,078 | 1,099 | 1,054 | 1,054 | -24 | -2.2% | 276,900 |
| 2024/03/28 | 1,079 | 1,096 | 1,027 | 1,078 | +2 | +0.2% | 489,400 |
| 2024/03/27 | 1,092 | 1,100 | 1,076 | 1,076 | -16 | -1.5% | 189,800 |
| 2024/03/26 | 1,110 | 1,129 | 1,089 | 1,092 | -22 | -2% | 297,000 |
| 2024/03/25 | 1,107 | 1,139 | 1,098 | 1,114 | +14 | +1.3% | 235,400 |
| 2024/03/22 | 1,109 | 1,118 | 1,081 | 1,100 | -9 | -0.8% | 202,600 |
| 2024/03/21 | 1,086 | 1,109 | 1,075 | 1,109 | +30 | +2.8% | 192,500 |
| 2024/03/19 | 1,108 | 1,113 | 1,073 | 1,079 | -46 | -4.1% | 260,800 |
| 2024/03/18 | 1,122 | 1,154 | 1,112 | 1,125 | -15 | -1.3% | 317,500 |
| 2024/03/15 | 1,120 | 1,169 | 1,097 | 1,140 | +30 | +2.7% | 517,000 |
| 2024/03/14 | 1,074 | 1,120 | 1,070 | 1,110 | +33 | +3.1% | 274,900 |
| 2024/03/13 | 1,102 | 1,104 | 1,065 | 1,077 | -15 | -1.4% | 256,400 |
| 2024/03/12 | 1,105 | 1,125 | 1,084 | 1,092 | -16 | -1.4% | 248,500 |
| 2024/03/11 | 1,067 | 1,134 | 1,064 | 1,108 | +11 | +1% | 499,700 |
| 2024/03/08 | 1,080 | 1,108 | 1,065 | 1,097 | +1 | +0.1% | 552,300 |
| 2024/03/07 | 1,211 | 1,223 | 1,089 | 1,096 | -109 | -9% | 1,342,200 |
| 2024/03/06 | 1,205 | 1,211 | 1,178 | 1,205 | -15 | -1.2% | 541,900 |
| 2024/03/05 | 1,220 | 1,234 | 1,173 | 1,220 | +15 | +1.2% | 581,900 |
| 2024/03/04 | 1,166 | 1,224 | 1,133 | 1,205 | +29 | +2.5% | 874,800 |
| 2024/03/01 | 1,200 | 1,210 | 1,168 | 1,176 | -24 | -2% | 403,600 |
| 2024/02/29 | 1,209 | 1,215 | 1,161 | 1,200 | -7 | -0.6% | 520,400 |
| 2024/02/28 | 1,242 | 1,272 | 1,200 | 1,207 | -20 | -1.6% | 542,600 |
| 2024/02/27 | 1,195 | 1,241 | 1,180 | 1,227 | +27 | +2.3% | 504,200 |
1～
50
件表示中 / 6169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 | 86,600円 | +124.4% | +467.8% | 0.00% | 9.81倍 | 4.26倍 |
|
中国で生産する断熱材が柱。粉末状炭素繊維も育成。祖業の規格テストメディアは生産終了へ |
| 萩原工業 | 153,700円 | +2.4% | +2.2% | 3.25% | 13.17倍 | 0.76倍 |
|
樹脂繊維製品のほか機械部門も持ち原糸からの一貫生産に強み。インドネシア、中国でも生産 |
| ノ ダ | 113,700円 | -1.7% | -40.2% | 3.96% | 9.89倍 | 0.46倍 |
|
木質系住宅建材メーカー。繊維板にも強み。健康配慮内装材拡充。子会社で合板。全国に販売網 |
| ニッピ | 548,000円 | +9.4% | +93.2% | 1.28% | 7.88倍 | 0.44倍 |
|
ゼラチン、コラーゲン、化粧品等が主力。旧大倉財閥グループ。本社再開発へ。ｉＰＳ細胞開発 |
| タカノ | 100,000円 | +7.7% | -11.2% | 2.00% | 26.25倍 | 0.49倍 |
|
事務用いすのＯＥＭ供給、液晶製造装置用の検査機器が２大柱。産業機器向け駆動部品等も展開 |
市場注目の銘柄
チャート関連のコラム
