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 |
|---|---|---|---|---|---|---|---|
| 2004/04/09 | 1,423.8 | 1,602.8 | 1,406.7 | 1,517.6 | +85.3 | +6% | 131,955 |
| 2004/04/08 | 1,423.8 | 1,457.9 | 1,406.7 | 1,432.3 | +8.5 | +0.6% | 36,126 |
| 2004/04/07 | 1,432.3 | 1,449.4 | 1,423.8 | 1,423.8 | ±0 | ±0% | 17,242 |
| 2004/04/06 | 1,474.9 | 1,474.9 | 1,406.7 | 1,423.8 | -17 | -1.2% | 33,663 |
| 2004/04/05 | 1,398.2 | 1,466.4 | 1,389.7 | 1,440.8 | +51.1 | +3.7% | 37,651 |
| 2004/04/02 | 1,381.2 | 1,389.7 | 1,364.1 | 1,389.7 | -8.5 | -0.6% | 15,952 |
| 2004/04/01 | 1,398.2 | 1,398.2 | 1,364.1 | 1,398.2 | -8.5 | -0.6% | 36,126 |
| 2004/03/31 | 1,381.2 | 1,406.7 | 1,381.2 | 1,406.7 | +25.5 | +1.8% | 30,965 |
| 2004/03/30 | 1,406.7 | 1,406.7 | 1,364.1 | 1,381.2 | -8.5 | -0.6% | 22,755 |
| 2004/03/29 | 1,364.1 | 1,389.7 | 1,355.6 | 1,389.7 | +51.2 | +3.8% | 52,195 |
| 2004/03/26 | 1,338.5 | 1,364.1 | 1,338.5 | 1,338.5 | +8.5 | +0.6% | 23,224 |
| 2004/03/25 | 1,338.5 | 1,355.6 | 1,304.4 | 1,330 | -8.5 | -0.6% | 13,958 |
| 2004/03/24 | 1,330 | 1,347.1 | 1,321.5 | 1,338.5 | -17.1 | -1.3% | 14,192 |
| 2004/03/23 | 1,338.5 | 1,355.6 | 1,278.8 | 1,355.6 | +17.1 | +1.3% | 18,884 |
| 2004/03/22 | 1,330 | 1,364.1 | 1,321.5 | 1,338.5 | +17 | +1.3% | 20,644 |
| 2004/03/19 | 1,355.6 | 1,355.6 | 1,321.5 | 1,321.5 | -34.1 | -2.5% | 22,638 |
| 2004/03/18 | 1,364.1 | 1,398.2 | 1,321.5 | 1,355.6 | +34.1 | +2.6% | 120,343 |
| 2004/03/17 | 1,321.5 | 1,355.6 | 1,287.4 | 1,321.5 | +8.6 | +0.7% | 62,635 |
| 2004/03/16 | 1,321.5 | 1,321.5 | 1,287.4 | 1,312.9 | ±0 | ±0% | 30,731 |
| 2004/03/15 | 1,261.8 | 1,364.1 | 1,244.7 | 1,312.9 | +59.6 | +4.8% | 72,018 |
| 2004/03/12 | 1,270.3 | 1,278.8 | 1,244.7 | 1,253.3 | -8.5 | -0.7% | 24,397 |
| 2004/03/11 | 1,253.3 | 1,261.8 | 1,244.7 | 1,261.8 | +17.1 | +1.4% | 24,866 |
| 2004/03/10 | 1,278.8 | 1,287.4 | 1,244.7 | 1,244.7 | -34.1 | -2.7% | 30,731 |
| 2004/03/09 | 1,193.6 | 1,287.4 | 1,185.1 | 1,278.8 | +85.2 | +7.1% | 54,072 |
| 2004/03/08 | 1,236.2 | 1,236.2 | 1,193.6 | 1,193.6 | ±0 | ±0% | 8,445 |
| 2004/03/05 | 1,210.6 | 1,227.7 | 1,185.1 | 1,193.6 | -17 | -1.4% | 12,433 |
| 2004/03/04 | 1,236.2 | 1,236.2 | 1,210.6 | 1,210.6 | -25.6 | -2.1% | 11,143 |
| 2004/03/03 | 1,236.2 | 1,244.7 | 1,227.7 | 1,236.2 | +25.6 | +2.1% | 32,490 |
| 2004/03/02 | 1,210.6 | 1,236.2 | 1,185.1 | 1,210.6 | +34.1 | +2.9% | 25,335 |
| 2004/03/01 | 1,185.1 | 1,193.6 | 1,159.5 | 1,176.5 | ±0 | ±0% | 11,377 |
| 2004/02/27 | 1,210.6 | 1,210.6 | 1,176.5 | 1,176.5 | ±0 | ±0% | 10,205 |
| 2004/02/26 | 1,202.1 | 1,202.1 | 1,176.5 | 1,176.5 | -25.6 | -2.1% | 5,982 |
| 2004/02/25 | 1,227.7 | 1,227.7 | 1,151 | 1,202.1 | -17.1 | -1.4% | 13,489 |
| 2004/02/24 | 1,227.7 | 1,227.7 | 1,193.6 | 1,219.2 | +17.1 | +1.4% | 10,908 |
| 2004/02/23 | 1,193.6 | 1,236.2 | 1,176.5 | 1,202.1 | +8.5 | +0.7% | 17,359 |
| 2004/02/20 | 1,185.1 | 1,193.6 | 1,151 | 1,193.6 | +8.5 | +0.7% | 9,501 |
| 2004/02/19 | 1,193.6 | 1,193.6 | 1,151 | 1,185.1 | +34.1 | +3% | 12,785 |
| 2004/02/18 | 1,159.5 | 1,185.1 | 1,151 | 1,151 | -17 | -1.5% | 9,032 |
| 2004/02/17 | 1,168 | 1,193.6 | 1,159.5 | 1,168 | ±0 | ±0% | 6,686 |
| 2004/02/16 | 1,210.6 | 1,236.2 | 1,168 | 1,168 | -25.6 | -2.1% | 22,520 |
| 2004/02/13 | 1,227.7 | 1,227.7 | 1,176.5 | 1,193.6 | -25.6 | -2.1% | 9,970 |
| 2004/02/12 | 1,219.2 | 1,219.2 | 1,193.6 | 1,219.2 | +25.6 | +2.1% | 8,093 |
| 2004/02/10 | 1,227.7 | 1,236.2 | 1,151 | 1,193.6 | -17 | -1.4% | 10,087 |
| 2004/02/09 | 1,193.6 | 1,236.2 | 1,193.6 | 1,210.6 | +17 | +1.4% | 12,668 |
| 2004/02/06 | 1,202.1 | 1,210.6 | 1,193.6 | 1,193.6 | -25.6 | -2.1% | 7,624 |
| 2004/02/05 | 1,244.7 | 1,244.7 | 1,202.1 | 1,219.2 | -34.1 | -2.7% | 7,507 |
| 2004/02/04 | 1,236.2 | 1,278.8 | 1,193.6 | 1,253.3 | ±0 | ±0% | 54,072 |
| 2004/02/03 | 1,236.2 | 1,261.8 | 1,210.6 | 1,253.3 | +17.1 | +1.4% | 46,214 |
| 2004/02/02 | 1,202.1 | 1,244.7 | 1,185.1 | 1,236.2 | +42.6 | +3.6% | 56,887 |
| 2004/01/30 | 1,142.4 | 1,202.1 | 1,142.4 | 1,193.6 | +51.2 | +4.5% | 18,298 |
5051～
5100
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
