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 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 1,006 | 1,048.7 | 997.5 | 1,048.7 | +42.7 | +4.2% | 13,489 |
| 2003/11/11 | 1,006 | 1,023.1 | 963.4 | 1,006 | -17.1 | -1.7% | 20,409 |
| 2003/11/10 | 1,040.1 | 1,065.7 | 980.4 | 1,023.1 | -34.1 | -3.2% | 23,459 |
| 2003/11/07 | 1,082.8 | 1,108.3 | 1,057.2 | 1,057.2 | -34.1 | -3.1% | 17,477 |
| 2003/11/06 | 1,091.3 | 1,142.4 | 1,091.3 | 1,091.3 | -34.1 | -3% | 11,612 |
| 2003/11/05 | 1,151 | 1,151 | 1,099.8 | 1,125.4 | +8.5 | +0.8% | 12,785 |
| 2003/11/04 | 1,193.6 | 1,193.6 | 1,116.9 | 1,116.9 | -59.6 | -5.1% | 21,699 |
| 2003/10/31 | 1,099.8 | 1,210.6 | 1,099.8 | 1,176.5 | +76.7 | +7% | 26,977 |
| 2003/10/30 | 1,108.3 | 1,116.9 | 1,099.8 | 1,099.8 | -8.5 | -0.8% | 7,038 |
| 2003/10/29 | 1,108.3 | 1,108.3 | 1,099.8 | 1,108.3 | +8.5 | +0.8% | 7,038 |
| 2003/10/28 | 1,151 | 1,151 | 1,099.8 | 1,099.8 | -34.1 | -3% | 9,383 |
| 2003/10/27 | 1,091.3 | 1,133.9 | 1,082.8 | 1,133.9 | +59.7 | +5.6% | 10,556 |
| 2003/10/24 | 1,074.2 | 1,074.2 | 1,074.2 | 1,074.2 | ±0 | ±0% | 1,173 |
| 2003/10/23 | 1,108.3 | 1,108.3 | 1,074.2 | 1,074.2 | -51.2 | -4.5% | 18,767 |
| 2003/10/22 | 1,159.5 | 1,159.5 | 1,116.9 | 1,125.4 | -59.7 | -5% | 8,211 |
| 2003/10/21 | 1,219.2 | 1,244.7 | 1,185.1 | 1,185.1 | -8.5 | -0.7% | 42,226 |
| 2003/10/20 | 1,193.6 | 1,236.2 | 1,193.6 | 1,193.6 | +17.1 | +1.5% | 30,496 |
| 2003/10/17 | 1,219.2 | 1,219.2 | 1,159.5 | 1,176.5 | -42.7 | -3.5% | 16,421 |
| 2003/10/16 | 1,236.2 | 1,253.3 | 1,193.6 | 1,219.2 | -34.1 | -2.7% | 31,669 |
| 2003/10/15 | 1,253.3 | 1,253.3 | 1,193.6 | 1,253.3 | +34.1 | +2.8% | 138,406 |
| 2003/10/14 | 1,091.3 | 1,236.2 | 1,082.8 | 1,219.2 | +136.4 | +12.6% | 77,414 |
| 2003/10/10 | 1,082.8 | 1,082.8 | 1,082.8 | 1,082.8 | ±0 | ±0% | 9,383 |
| 2003/10/09 | 1,108.3 | 1,108.3 | 1,074.2 | 1,082.8 | -25.5 | -2.3% | 19,940 |
| 2003/10/08 | 1,116.9 | 1,125.4 | 1,108.3 | 1,108.3 | -8.6 | -0.8% | 3,519 |
| 2003/10/07 | 1,159.5 | 1,159.5 | 1,116.9 | 1,116.9 | -42.6 | -3.7% | 10,556 |
| 2003/10/06 | 1,159.5 | 1,159.5 | 1,108.3 | 1,159.5 | +51.2 | +4.6% | 29,323 |
| 2003/10/03 | 1,133.9 | 1,142.4 | 1,108.3 | 1,108.3 | -8.6 | -0.8% | 12,902 |
| 2003/10/02 | 1,125.4 | 1,168 | 1,108.3 | 1,116.9 | +8.6 | +0.8% | 34,015 |
| 2003/10/01 | 1,031.6 | 1,108.3 | 1,006 | 1,108.3 | +68.2 | +6.6% | 26,977 |
| 2003/09/30 | 1,040.1 | 1,082.8 | 1,040.1 | 1,040.1 | -8.6 | -0.8% | 24,632 |
| 2003/09/29 | 1,057.2 | 1,057.2 | 1,031.6 | 1,048.7 | -8.5 | -0.8% | 7,038 |
| 2003/09/26 | 1,091.3 | 1,091.3 | 1,057.2 | 1,057.2 | ±0 | ±0% | 10,556 |
| 2003/09/25 | 1,048.7 | 1,065.7 | 1,048.7 | 1,057.2 | -8.5 | -0.8% | 11,729 |
| 2003/09/24 | 1,057.2 | 1,091.3 | 1,057.2 | 1,065.7 | ±0 | ±0% | 8,211 |
| 2003/09/22 | 1,065.7 | 1,091.3 | 1,057.2 | 1,065.7 | -25.6 | -2.3% | 23,459 |
| 2003/09/19 | 1,116.9 | 1,142.4 | 1,074.2 | 1,091.3 | -34.1 | -3% | 25,805 |
| 2003/09/18 | 1,133.9 | 1,142.4 | 1,116.9 | 1,125.4 | +17.1 | +1.5% | 29,323 |
| 2003/09/17 | 1,099.8 | 1,142.4 | 1,091.3 | 1,108.3 | +17 | +1.6% | 39,880 |
| 2003/09/16 | 1,108.3 | 1,108.3 | 1,082.8 | 1,091.3 | +17.1 | +1.6% | 21,113 |
| 2003/09/12 | 1,091.3 | 1,099.8 | 1,065.7 | 1,074.2 | -42.7 | -3.8% | 34,015 |
| 2003/09/11 | 1,168 | 1,168 | 1,116.9 | 1,116.9 | -17 | -1.5% | 17,594 |
| 2003/09/10 | 1,142.4 | 1,151 | 1,099.8 | 1,133.9 | -17.1 | -1.5% | 35,188 |
| 2003/09/09 | 1,185.1 | 1,185.1 | 1,142.4 | 1,151 | -34.1 | -2.9% | 26,977 |
| 2003/09/08 | 1,108.3 | 1,185.1 | 1,091.3 | 1,185.1 | +93.8 | +8.6% | 45,744 |
| 2003/09/05 | 1,099.8 | 1,099.8 | 1,074.2 | 1,091.3 | ±0 | ±0% | 17,594 |
| 2003/09/04 | 1,116.9 | 1,125.4 | 1,091.3 | 1,091.3 | -34.1 | -3% | 24,632 |
| 2003/09/03 | 1,159.5 | 1,159.5 | 1,116.9 | 1,125.4 | -34.1 | -2.9% | 56,301 |
| 2003/09/02 | 1,159.5 | 1,176.5 | 1,151 | 1,159.5 | ±0 | ±0% | 8,211 |
| 2003/09/01 | 1,159.5 | 1,202.1 | 1,151 | 1,159.5 | +8.5 | +0.7% | 70,376 |
| 2003/08/29 | 1,133.9 | 1,159.5 | 1,116.9 | 1,151 | +25.6 | +2.3% | 22,286 |
5151～
5200
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
