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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 1,197.9 | 1,198.7 | 1,193.6 | 1,193.6 | -4.3 | -0.4% | 9,618 |
| 2004/09/02 | 1,191.9 | 1,206.4 | 1,190.2 | 1,197.9 | +12.8 | +1.1% | 10,908 |
| 2004/09/01 | 1,185.1 | 1,193.6 | 1,180.8 | 1,185.1 | +0.9 | +0.1% | 17,125 |
| 2004/08/31 | 1,201.3 | 1,201.3 | 1,177.4 | 1,184.2 | -9.4 | -0.8% | 8,445 |
| 2004/08/30 | 1,177.4 | 1,197.9 | 1,177.4 | 1,193.6 | +16.2 | +1.4% | 5,278 |
| 2004/08/27 | 1,193.6 | 1,193.6 | 1,173.1 | 1,177.4 | -12.8 | -1.1% | 22,051 |
| 2004/08/26 | 1,194.4 | 1,206.4 | 1,190.2 | 1,190.2 | +0.9 | +0.1% | 18,532 |
| 2004/08/25 | 1,228.5 | 1,228.5 | 1,182.5 | 1,189.3 | -38.4 | -3.1% | 24,397 |
| 2004/08/24 | 1,257.5 | 1,257.5 | 1,223.4 | 1,227.7 | -32.4 | -2.6% | 6,568 |
| 2004/08/23 | 1,253.3 | 1,261.8 | 1,236.2 | 1,260.1 | +23.9 | +1.9% | 8,680 |
| 2004/08/20 | 1,270.3 | 1,270.3 | 1,203 | 1,236.2 | -34.1 | -2.7% | 18,767 |
| 2004/08/19 | 1,278.8 | 1,287.4 | 1,253.3 | 1,270.3 | +17 | +1.4% | 11,495 |
| 2004/08/18 | 1,304.4 | 1,304.4 | 1,236.2 | 1,253.3 | -34.1 | -2.6% | 20,995 |
| 2004/08/17 | 1,304.4 | 1,347.1 | 1,287.4 | 1,287.4 | +17.1 | +1.3% | 60,758 |
| 2004/08/16 | 1,270.3 | 1,287.4 | 1,236.2 | 1,270.3 | +68.2 | +5.7% | 56,301 |
| 2004/08/13 | 1,219.2 | 1,236.2 | 1,185.1 | 1,202.1 | -68.2 | -5.4% | 25,335 |
| 2004/08/12 | 1,253.3 | 1,270.3 | 1,244.7 | 1,270.3 | +8.5 | +0.7% | 20,526 |
| 2004/08/11 | 1,236.2 | 1,261.8 | 1,210.6 | 1,261.8 | +34.1 | +2.8% | 12,316 |
| 2004/08/10 | 1,185.1 | 1,236.2 | 1,168 | 1,227.7 | +34.1 | +2.9% | 15,365 |
| 2004/08/09 | 1,151 | 1,193.6 | 1,142.4 | 1,193.6 | +17.1 | +1.5% | 5,630 |
| 2004/08/06 | 1,193.6 | 1,193.6 | 1,159.5 | 1,176.5 | -42.7 | -3.5% | 5,395 |
| 2004/08/05 | 1,185.1 | 1,236.2 | 1,168 | 1,219.2 | +34.1 | +2.9% | 10,908 |
| 2004/08/04 | 1,236.2 | 1,244.7 | 1,159.5 | 1,185.1 | -59.6 | -4.8% | 20,644 |
| 2004/08/03 | 1,253.3 | 1,270.3 | 1,236.2 | 1,244.7 | ±0 | ±0% | 6,803 |
| 2004/08/02 | 1,236.2 | 1,244.7 | 1,219.2 | 1,244.7 | +42.6 | +3.5% | 13,371 |
| 2004/07/30 | 1,176.5 | 1,219.2 | 1,176.5 | 1,202.1 | +25.6 | +2.2% | 8,211 |
| 2004/07/29 | 1,219.2 | 1,219.2 | 1,176.5 | 1,176.5 | -42.7 | -3.5% | 10,205 |
| 2004/07/28 | 1,168 | 1,219.2 | 1,168 | 1,219.2 | +51.2 | +4.4% | 13,841 |
| 2004/07/27 | 1,227.7 | 1,227.7 | 1,168 | 1,168 | -59.7 | -4.9% | 17,594 |
| 2004/07/26 | 1,270.3 | 1,270.3 | 1,227.7 | 1,227.7 | -42.6 | -3.4% | 14,427 |
| 2004/07/23 | 1,236.2 | 1,278.8 | 1,236.2 | 1,270.3 | +42.6 | +3.5% | 8,680 |
| 2004/07/22 | 1,261.8 | 1,261.8 | 1,219.2 | 1,227.7 | -34.1 | -2.7% | 11,847 |
| 2004/07/21 | 1,287.4 | 1,304.4 | 1,244.7 | 1,261.8 | -17 | -1.3% | 16,890 |
| 2004/07/20 | 1,278.8 | 1,304.4 | 1,278.8 | 1,278.8 | ±0 | ±0% | 5,513 |
| 2004/07/16 | 1,304.4 | 1,304.4 | 1,270.3 | 1,278.8 | -25.6 | -2% | 15,600 |
| 2004/07/15 | 1,321.5 | 1,338.5 | 1,278.8 | 1,304.4 | -17.1 | -1.3% | 14,427 |
| 2004/07/14 | 1,364.1 | 1,364.1 | 1,321.5 | 1,321.5 | -42.6 | -3.1% | 17,242 |
| 2004/07/13 | 1,355.6 | 1,364.1 | 1,321.5 | 1,364.1 | +8.5 | +0.6% | 11,495 |
| 2004/07/12 | 1,347.1 | 1,364.1 | 1,347.1 | 1,355.6 | +25.6 | +1.9% | 12,550 |
| 2004/07/09 | 1,330 | 1,330 | 1,304.4 | 1,330 | -17.1 | -1.3% | 26,274 |
| 2004/07/08 | 1,381.2 | 1,381.2 | 1,338.5 | 1,347.1 | -8.5 | -0.6% | 5,395 |
| 2004/07/07 | 1,389.7 | 1,389.7 | 1,338.5 | 1,355.6 | -51.1 | -3.6% | 20,644 |
| 2004/07/06 | 1,432.3 | 1,432.3 | 1,406.7 | 1,406.7 | -25.6 | -1.8% | 12,785 |
| 2004/07/05 | 1,432.3 | 1,449.4 | 1,432.3 | 1,432.3 | ±0 | ±0% | 13,254 |
| 2004/07/02 | 1,415.3 | 1,449.4 | 1,406.7 | 1,432.3 | -25.6 | -1.8% | 16,186 |
| 2004/07/01 | 1,466.4 | 1,466.4 | 1,440.8 | 1,457.9 | +17.1 | +1.2% | 20,644 |
| 2004/06/30 | 1,440.8 | 1,449.4 | 1,423.8 | 1,440.8 | ±0 | ±0% | 15,131 |
| 2004/06/29 | 1,440.8 | 1,449.4 | 1,415.3 | 1,440.8 | +8.5 | +0.6% | 14,427 |
| 2004/06/28 | 1,423.8 | 1,432.3 | 1,406.7 | 1,432.3 | +8.5 | +0.6% | 15,600 |
| 2004/06/25 | 1,423.8 | 1,449.4 | 1,398.2 | 1,423.8 | ±0 | ±0% | 13,020 |
4951～
5000
件表示中 / 6303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 | 31,800円 | -37.7% | -65.8% | 0.00% | 8.32倍 | 0.79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 |
| 粧美堂 | 51,000円 | +2.8% | +17.9% | 4.51% | 8.64倍 | 1.02倍 |
|
卸から発した化粧・服飾雑貨のファブレスメーカー。キャラクター品に強い。自社企画商品注力 |
| サンメッセ | 37,300円 | +3.2% | +16.7% | 2.14% | 18.35倍 | 0.50倍 |
|
総合印刷の中堅。デザインから製版印刷、製本までの一貫体制。ＩＰＳ（情報処理印刷）に注力 |
| ＩＦＩＳ | 57,800円 | +2.6% | +2.4% | 3.37% | 11.98倍 | 1.01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 |
| 重松製 | 82,100円 | +1.6% | +20.0% | 1.83% | 9.42倍 | 0.70倍 |
|
産業用防毒マスクで高シェア。使い捨て含む防塵マスクも扱う。自給式呼吸器等を仕入れ販売 |
市場注目の銘柄
チャート関連のコラム
