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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 1,423.8 | 1,432.3 | 1,398.2 | 1,423.8 | +17.1 | +1.2% | 13,606 |
| 2004/06/23 | 1,432.3 | 1,440.8 | 1,406.7 | 1,406.7 | -17.1 | -1.2% | 12,550 |
| 2004/06/22 | 1,449.4 | 1,449.4 | 1,406.7 | 1,423.8 | -25.6 | -1.8% | 17,594 |
| 2004/06/21 | 1,483.5 | 1,483.5 | 1,432.3 | 1,449.4 | -17 | -1.2% | 18,063 |
| 2004/06/18 | 1,534.6 | 1,534.6 | 1,440.8 | 1,466.4 | -59.7 | -3.9% | 29,441 |
| 2004/06/17 | 1,526.1 | 1,560.2 | 1,517.6 | 1,526.1 | +8.5 | +0.6% | 26,626 |
| 2004/06/16 | 1,449.4 | 1,526.1 | 1,432.3 | 1,517.6 | +76.8 | +5.3% | 45,862 |
| 2004/06/15 | 1,474.9 | 1,474.9 | 1,440.8 | 1,440.8 | -34.1 | -2.3% | 18,650 |
| 2004/06/14 | 1,449.4 | 1,483.5 | 1,432.3 | 1,474.9 | +42.6 | +3% | 15,248 |
| 2004/06/11 | 1,432.3 | 1,466.4 | 1,432.3 | 1,432.3 | ±0 | ±0% | 11,612 |
| 2004/06/10 | 1,423.8 | 1,449.4 | 1,415.3 | 1,432.3 | +17 | +1.2% | 5,278 |
| 2004/06/09 | 1,449.4 | 1,449.4 | 1,406.7 | 1,415.3 | -34.1 | -2.4% | 17,359 |
| 2004/06/08 | 1,466.4 | 1,483.5 | 1,449.4 | 1,449.4 | +8.6 | +0.6% | 14,662 |
| 2004/06/07 | 1,432.3 | 1,457.9 | 1,432.3 | 1,440.8 | +25.5 | +1.8% | 7,155 |
| 2004/06/04 | 1,406.7 | 1,517.6 | 1,389.7 | 1,415.3 | -8.5 | -0.6% | 27,447 |
| 2004/06/03 | 1,449.4 | 1,449.4 | 1,406.7 | 1,423.8 | -34.1 | -2.3% | 10,908 |
| 2004/06/02 | 1,457.9 | 1,457.9 | 1,432.3 | 1,457.9 | -8.5 | -0.6% | 9,032 |
| 2004/06/01 | 1,474.9 | 1,483.5 | 1,449.4 | 1,466.4 | +17 | +1.2% | 10,674 |
| 2004/05/31 | 1,432.3 | 1,449.4 | 1,415.3 | 1,449.4 | +34.1 | +2.4% | 6,099 |
| 2004/05/28 | 1,398.2 | 1,449.4 | 1,389.7 | 1,415.3 | +25.6 | +1.8% | 15,835 |
| 2004/05/27 | 1,449.4 | 1,466.4 | 1,389.7 | 1,389.7 | -42.6 | -3% | 23,811 |
| 2004/05/26 | 1,457.9 | 1,483.5 | 1,432.3 | 1,432.3 | -25.6 | -1.8% | 13,841 |
| 2004/05/25 | 1,466.4 | 1,500.5 | 1,457.9 | 1,457.9 | -34.1 | -2.3% | 10,205 |
| 2004/05/24 | 1,551.7 | 1,551.7 | 1,457.9 | 1,492 | -42.6 | -2.8% | 16,186 |
| 2004/05/21 | 1,500.5 | 1,534.6 | 1,492 | 1,534.6 | +51.1 | +3.4% | 12,081 |
| 2004/05/20 | 1,534.6 | 1,551.7 | 1,423.8 | 1,483.5 | -42.6 | -2.8% | 21,817 |
| 2004/05/19 | 1,534.6 | 1,560.2 | 1,466.4 | 1,526.1 | -8.5 | -0.6% | 33,663 |
| 2004/05/18 | 1,338.5 | 1,534.6 | 1,338.5 | 1,534.6 | +170.5 | +12.5% | 43,516 |
| 2004/05/17 | 1,415.3 | 1,415.3 | 1,364.1 | 1,364.1 | -255.8 | -15.8% | 27,329 |
| 2004/05/14 | 1,619.9 | 1,628.4 | 1,560.2 | 1,619.9 | ±0 | ±0% | 22,872 |
| 2004/05/13 | 1,611.3 | 1,645.4 | 1,594.3 | 1,619.9 | +42.7 | +2.7% | 19,705 |
| 2004/05/12 | 1,534.6 | 1,594.3 | 1,534.6 | 1,577.2 | +110.8 | +7.6% | 25,335 |
| 2004/05/11 | 1,449.4 | 1,534.6 | 1,440.8 | 1,466.4 | -34.1 | -2.3% | 41,405 |
| 2004/05/10 | 1,747.8 | 1,747.8 | 1,457.9 | 1,500.5 | -289.9 | -16.2% | 65,215 |
| 2004/05/07 | 1,781.9 | 1,790.4 | 1,722.2 | 1,790.4 | -8.5 | -0.5% | 47,269 |
| 2004/05/06 | 1,850.1 | 1,909.7 | 1,790.4 | 1,798.9 | -42.6 | -2.3% | 58,412 |
| 2004/04/30 | 1,875.6 | 1,875.6 | 1,807.4 | 1,841.5 | -76.8 | -4% | 54,776 |
| 2004/04/28 | 1,858.6 | 1,918.3 | 1,816 | 1,918.3 | +42.7 | +2.3% | 59,350 |
| 2004/04/27 | 1,926.8 | 1,926.8 | 1,858.6 | 1,875.6 | -76.8 | -3.9% | 60,758 |
| 2004/04/26 | 1,867.1 | 2,012.1 | 1,824.5 | 1,952.4 | +153.5 | +8.5% | 218,400 |
| 2004/04/23 | 1,705.1 | 1,875.6 | 1,705.1 | 1,798.9 | +93.8 | +5.5% | 136,999 |
| 2004/04/22 | 1,688.1 | 1,705.1 | 1,662.5 | 1,705.1 | +17 | +1% | 24,045 |
| 2004/04/21 | 1,654 | 1,705.1 | 1,594.3 | 1,688.1 | +25.6 | +1.5% | 48,677 |
| 2004/04/20 | 1,722.2 | 1,730.7 | 1,654 | 1,662.5 | -59.7 | -3.5% | 36,244 |
| 2004/04/19 | 1,781.9 | 1,781.9 | 1,705.1 | 1,722.2 | -25.6 | -1.5% | 32,138 |
| 2004/04/16 | 1,739.2 | 1,756.3 | 1,654 | 1,747.8 | -8.5 | -0.5% | 48,442 |
| 2004/04/15 | 1,816 | 1,841.5 | 1,662.5 | 1,756.3 | -59.7 | -3.3% | 116,003 |
| 2004/04/14 | 1,534.6 | 1,816 | 1,534.6 | 1,816 | +255.8 | +16.4% | 195,645 |
| 2004/04/13 | 1,568.7 | 1,577.2 | 1,534.6 | 1,560.2 | -8.5 | -0.5% | 39,880 |
| 2004/04/12 | 1,560.2 | 1,585.8 | 1,551.7 | 1,568.7 | +51.1 | +3.4% | 59,233 |
5001～
5050
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
