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 |
|---|---|---|---|---|---|---|---|
| 2005/02/07 | 1,071.7 | 1,071.7 | 1,048.7 | 1,057.2 | -4.2 | -0.4% | 5,395 |
| 2005/02/04 | 1,071.7 | 1,071.7 | 1,044.4 | 1,061.4 | ±0 | ±0% | 7,389 |
| 2005/02/03 | 1,065.7 | 1,074.2 | 1,061.4 | 1,061.4 | -10.3 | -1% | 15,483 |
| 2005/02/02 | 1,064.9 | 1,074.2 | 1,051.2 | 1,071.7 | +14.5 | +1.4% | 9,149 |
| 2005/02/01 | 1,058 | 1,064.9 | 1,057.2 | 1,057.2 | ±0 | ±0% | 5,982 |
| 2005/01/31 | 1,047.8 | 1,057.2 | 1,046.9 | 1,057.2 | +9.4 | +0.9% | 10,439 |
| 2005/01/28 | 1,040.1 | 1,047.8 | 1,040.1 | 1,047.8 | +1.7 | +0.2% | 14,779 |
| 2005/01/27 | 1,048.7 | 1,048.7 | 1,040.1 | 1,046.1 | -2.6 | -0.2% | 8,562 |
| 2005/01/26 | 1,051.2 | 1,056.3 | 1,048.7 | 1,048.7 | ±0 | ±0% | 7,038 |
| 2005/01/25 | 1,048.7 | 1,052.1 | 1,029.9 | 1,048.7 | +1.8 | +0.2% | 8,328 |
| 2005/01/24 | 1,035.9 | 1,046.9 | 1,031.6 | 1,046.9 | +6.8 | +0.7% | 12,198 |
| 2005/01/21 | 1,056.3 | 1,056.3 | 1,035.9 | 1,040.1 | -17.1 | -1.6% | 13,958 |
| 2005/01/20 | 1,046.9 | 1,065.7 | 1,032.5 | 1,057.2 | -1.7 | -0.2% | 27,212 |
| 2005/01/19 | 1,090.4 | 1,090.4 | 1,058.9 | 1,058.9 | -32.4 | -3% | 6,803 |
| 2005/01/18 | 1,082.8 | 1,094.7 | 1,078.5 | 1,091.3 | +4.3 | +0.4% | 10,908 |
| 2005/01/17 | 1,048.7 | 1,087 | 1,040.1 | 1,087 | +38.3 | +3.7% | 16,421 |
| 2005/01/14 | 1,023.9 | 1,052.9 | 1,023.9 | 1,048.7 | ±0 | ±0% | 8,914 |
| 2005/01/13 | 1,064.9 | 1,065.7 | 1,048.7 | 1,048.7 | -19.6 | -1.8% | 21,347 |
| 2005/01/12 | 1,076.8 | 1,076.8 | 1,058.9 | 1,068.3 | -1.7 | -0.2% | 11,495 |
| 2005/01/11 | 1,078.5 | 1,083.6 | 1,057.2 | 1,070 | -8.5 | -0.8% | 16,890 |
| 2005/01/07 | 1,108.3 | 1,116.9 | 1,048.7 | 1,078.5 | +4.3 | +0.4% | 32,608 |
| 2005/01/06 | 1,023.9 | 1,074.2 | 1,023.9 | 1,074.2 | +51.1 | +5% | 28,620 |
| 2005/01/05 | 982.2 | 1,023.1 | 982.2 | 1,023.1 | +40.9 | +4.2% | 21,582 |
| 2005/01/04 | 971.9 | 982.2 | 971.9 | 982.2 | +12 | +1.2% | 10,087 |
| 2004/12/30 | 963.4 | 970.2 | 960 | 970.2 | +6.8 | +0.7% | 10,439 |
| 2004/12/29 | 963.4 | 969.4 | 950.6 | 963.4 | +2.6 | +0.3% | 35,892 |
| 2004/12/28 | 960 | 963.4 | 951.5 | 960.8 | +3.4 | +0.4% | 11,729 |
| 2004/12/27 | 966.8 | 966.8 | 952.3 | 957.4 | -2.6 | -0.3% | 16,890 |
| 2004/12/24 | 958.3 | 963.4 | 953.2 | 960 | -2.5 | -0.3% | 23,224 |
| 2004/12/22 | 963.4 | 971.9 | 953.2 | 962.5 | +10.2 | +1.1% | 17,594 |
| 2004/12/21 | 971.9 | 971.9 | 950.6 | 952.3 | -19.6 | -2% | 23,811 |
| 2004/12/20 | 977 | 979.6 | 963.4 | 971.9 | +4.2 | +0.4% | 18,298 |
| 2004/12/17 | 954.9 | 967.7 | 931 | 967.7 | +29.9 | +3.2% | 31,786 |
| 2004/12/16 | 937.8 | 937.8 | 921.6 | 937.8 | -17.1 | -1.8% | 10,087 |
| 2004/12/15 | 963.4 | 963.4 | 931 | 954.9 | -6.8 | -0.7% | 9,970 |
| 2004/12/14 | 959.1 | 966.8 | 937.8 | 961.7 | +23.9 | +2.5% | 17,242 |
| 2004/12/13 | 913.1 | 937.8 | 899.5 | 937.8 | +25.6 | +2.8% | 20,878 |
| 2004/12/10 | 886.7 | 925 | 886.7 | 912.2 | +25.5 | +2.9% | 20,409 |
| 2004/12/09 | 929.3 | 929.3 | 878.1 | 886.7 | -25.5 | -2.8% | 20,878 |
| 2004/12/08 | 877.3 | 920.8 | 869.6 | 912.2 | +45.1 | +5.2% | 19,471 |
| 2004/12/07 | 873 | 873 | 867.1 | 867.1 | ±0 | ±0% | 9,853 |
| 2004/12/06 | 878.1 | 887.5 | 867.1 | 867.1 | -11 | -1.3% | 13,606 |
| 2004/12/03 | 886.7 | 887.5 | 878.1 | 878.1 | -9.4 | -1.1% | 9,032 |
| 2004/12/02 | 885.8 | 899.5 | 885.8 | 887.5 | +2.5 | +0.3% | 9,618 |
| 2004/12/01 | 901.2 | 901.2 | 885 | 885 | +1.7 | +0.2% | 1,759 |
| 2004/11/30 | 894.3 | 912.2 | 883.3 | 883.3 | -9.3 | -1% | 17,711 |
| 2004/11/29 | 865.4 | 894.3 | 865.4 | 892.6 | +31.5 | +3.7% | 6,568 |
| 2004/11/26 | 865.4 | 865.4 | 861.1 | 861.1 | -6.8 | -0.8% | 8,797 |
| 2004/11/25 | 861.9 | 873.9 | 850.9 | 867.9 | -10.2 | -1.2% | 29,323 |
| 2004/11/24 | 888.4 | 895.2 | 878.1 | 878.1 | -17.1 | -1.9% | 20,995 |
4951～
5000
件表示中 / 6405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 | 25,100円 | -47.6% | -70.8% | 0.00% | 8.12倍 | 0.60倍 |
|
中国で生産の断熱材が柱。粉末状炭素繊維も育成。祖業の規格テストメディアは２３年度生産終了 |
| ＩＦＩＳ | 54,400円 | +22.0% | +13.6% | 3.95% | 10.28倍 | 0.92倍 |
|
投信、年金、証券調査の文書印刷軸にコンセンサス予想等を展開。物流、翻訳、ＳＩ等子会社多彩 |
| 南海プライ | 519,000円 | +5.2% | -29.5% | 2.89% | 12.56倍 | 0.21倍 |
|
和室天井材首位。収納材、床材など住宅内装材総合メーカー。インドネシア、フランスに子会社 |
| ＣＳランバー | 277,100円 | -5.4% | -8.7% | 2.89% | 3.94倍 | 0.48倍 |
|
木材プレカット大手で在来、２×４工法用ともに製造。１都４県地盤。建築請負、不動産賃貸も |
| 菊水化 | 36,900円 | -4.9% | -16.2% | 4.61% | 17.75倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
