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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 1,193.6 | 1,193.6 | 1,142.4 | 1,142.4 | -51.2 | -4.3% | 9,970 |
| 2004/01/28 | 1,176.5 | 1,193.6 | 1,159.5 | 1,193.6 | +17.1 | +1.5% | 18,180 |
| 2004/01/27 | 1,193.6 | 1,210.6 | 1,176.5 | 1,176.5 | +17 | +1.5% | 15,600 |
| 2004/01/26 | 1,193.6 | 1,210.6 | 1,159.5 | 1,159.5 | -51.1 | -4.2% | 9,383 |
| 2004/01/23 | 1,253.3 | 1,253.3 | 1,159.5 | 1,210.6 | -25.6 | -2.1% | 23,459 |
| 2004/01/22 | 1,193.6 | 1,278.8 | 1,176.5 | 1,236.2 | +59.7 | +5.1% | 105,212 |
| 2004/01/21 | 1,168 | 1,193.6 | 1,159.5 | 1,176.5 | +8.5 | +0.7% | 13,137 |
| 2004/01/20 | 1,193.6 | 1,210.6 | 1,168 | 1,168 | -25.6 | -2.1% | 16,538 |
| 2004/01/19 | 1,219.2 | 1,219.2 | 1,159.5 | 1,193.6 | ±0 | ±0% | 55,832 |
| 2004/01/16 | 1,091.3 | 1,219.2 | 1,091.3 | 1,193.6 | +102.3 | +9.4% | 93,717 |
| 2004/01/15 | 1,108.3 | 1,108.3 | 1,065.7 | 1,091.3 | +25.6 | +2.4% | 15,835 |
| 2004/01/14 | 1,057.2 | 1,065.7 | 1,048.7 | 1,065.7 | -8.5 | -0.8% | 4,809 |
| 2004/01/13 | 1,082.8 | 1,099.8 | 1,065.7 | 1,074.2 | -8.6 | -0.8% | 4,457 |
| 2004/01/09 | 1,048.7 | 1,082.8 | 1,048.7 | 1,082.8 | +34.1 | +3.3% | 11,143 |
| 2004/01/08 | 1,040.1 | 1,065.7 | 1,023.1 | 1,048.7 | +25.6 | +2.5% | 17,829 |
| 2004/01/07 | 1,048.7 | 1,074.2 | 1,023.1 | 1,023.1 | -25.6 | -2.4% | 20,644 |
| 2004/01/06 | 1,057.2 | 1,074.2 | 1,040.1 | 1,048.7 | -34.1 | -3.1% | 5,395 |
| 2004/01/05 | 1,091.3 | 1,091.3 | 1,082.8 | 1,082.8 | ±0 | ±0% | 1,525 |
| 2003/12/30 | 1,048.7 | 1,099.8 | 1,040.1 | 1,082.8 | +34.1 | +3.3% | 6,451 |
| 2003/12/29 | 1,082.8 | 1,082.8 | 1,006 | 1,048.7 | ±0 | ±0% | 13,958 |
| 2003/12/26 | 1,065.7 | 1,074.2 | 1,048.7 | 1,048.7 | ±0 | ±0% | 1,525 |
| 2003/12/25 | 1,065.7 | 1,065.7 | 1,048.7 | 1,048.7 | ±0 | ±0% | 5,044 |
| 2003/12/24 | 1,040.1 | 1,048.7 | 1,031.6 | 1,048.7 | +17.1 | +1.7% | 2,111 |
| 2003/12/22 | 1,048.7 | 1,057.2 | 1,023.1 | 1,031.6 | ±0 | ±0% | 4,223 |
| 2003/12/19 | 1,040.1 | 1,040.1 | 1,023.1 | 1,031.6 | +8.5 | +0.8% | 2,463 |
| 2003/12/18 | 1,031.6 | 1,040.1 | 1,023.1 | 1,023.1 | +8.5 | +0.8% | 6,451 |
| 2003/12/17 | 1,040.1 | 1,048.7 | 1,014.6 | 1,014.6 | +17.1 | +1.7% | 3,988 |
| 2003/12/16 | 997.5 | 997.5 | 997.5 | 997.5 | +8.5 | +0.9% | 117 |
| 2003/12/15 | 989 | 1,006 | 989 | 989 | ±0 | ±0% | 3,402 |
| 2003/12/12 | 997.5 | 1,014.6 | 989 | 989 | ±0 | ±0% | 9,501 |
| 2003/12/11 | 997.5 | 997.5 | 980.4 | 989 | -8.5 | -0.9% | 1,642 |
| 2003/12/10 | 1,040.1 | 1,040.1 | 980.4 | 997.5 | -25.6 | -2.5% | 12,081 |
| 2003/12/09 | 1,031.6 | 1,057.2 | 1,023.1 | 1,023.1 | -8.5 | -0.8% | 3,753 |
| 2003/12/08 | 1,040.1 | 1,040.1 | 997.5 | 1,031.6 | ±0 | ±0% | 8,211 |
| 2003/12/05 | 1,057.2 | 1,082.8 | 1,031.6 | 1,031.6 | -25.6 | -2.4% | 3,871 |
| 2003/12/04 | 1,082.8 | 1,082.8 | 1,057.2 | 1,057.2 | ±0 | ±0% | 5,395 |
| 2003/12/03 | 1,091.3 | 1,091.3 | 1,057.2 | 1,057.2 | ±0 | ±0% | 1,408 |
| 2003/12/02 | 1,099.8 | 1,099.8 | 1,057.2 | 1,057.2 | -25.6 | -2.4% | 7,389 |
| 2003/12/01 | 1,091.3 | 1,091.3 | 1,065.7 | 1,082.8 | -17 | -1.5% | 2,698 |
| 2003/11/28 | 1,099.8 | 1,108.3 | 1,023.1 | 1,099.8 | -8.5 | -0.8% | 25,922 |
| 2003/11/27 | 1,065.7 | 1,116.9 | 1,065.7 | 1,108.3 | +34.1 | +3.2% | 17,008 |
| 2003/11/26 | 1,116.9 | 1,116.9 | 1,074.2 | 1,074.2 | -25.6 | -2.3% | 7,389 |
| 2003/11/25 | 1,125.4 | 1,125.4 | 1,099.8 | 1,099.8 | +17 | +1.6% | 11,377 |
| 2003/11/21 | 1,065.7 | 1,082.8 | 1,023.1 | 1,082.8 | +25.6 | +2.4% | 8,445 |
| 2003/11/20 | 1,082.8 | 1,108.3 | 1,057.2 | 1,057.2 | +25.6 | +2.5% | 13,958 |
| 2003/11/19 | 1,091.3 | 1,091.3 | 980.4 | 1,031.6 | -59.7 | -5.5% | 7,038 |
| 2003/11/18 | 1,065.7 | 1,091.3 | 1,023.1 | 1,091.3 | -8.5 | -0.8% | 7,859 |
| 2003/11/17 | 1,099.8 | 1,099.8 | 1,023.1 | 1,099.8 | -25.6 | -2.3% | 20,644 |
| 2003/11/14 | 1,082.8 | 1,125.4 | 1,082.8 | 1,125.4 | +34.1 | +3.1% | 15,717 |
| 2003/11/13 | 1,099.8 | 1,099.8 | 1,065.7 | 1,091.3 | +42.6 | +4.1% | 10,439 |
5101～
5150
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
