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 |
|---|---|---|---|---|---|---|---|
| 2004/04/15 | 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 |
| 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 |
5201～
5250
件表示中 / 6457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 | 22,900円 | -21.7% | -64.9% | 0.00% | 24.81倍 | 0.56倍 |
|
中国生産の断熱材が柱。祖業の規格テストメディア等から撤退、炭素繊維軸の機能性材料に集中 |
| クレステック | 163,500円 | -0.7% | -3.5% | 4.65% | 6.46倍 | 0.59倍 |
|
企業の製品取扱説明書、メカニック向け修理マニュアル制作、印刷。中国、フィリピンなど展開 |
| 菊水化 | 37,600円 | +5.2% | +102.6% | 4.52% | 10.94倍 | 0.50倍 |
|
建築物の下地材から仕上げ材まで一貫製販。塗料に進出。改修改装工事が２本目の柱で好採算 |
| リヒトラブ | 115,400円 | +3.0% | +59.4% | 2.17% | 15.66倍 | 0.37倍 |
|
事務用品中堅。主力ファイル類に加え、収納整理用品等を製造販売。文具の新市場開拓意欲旺盛 |
| グラファイトＤ | 62,900円 | -10.0% | -45.3% | 4.77% | 19.90倍 | 0.81倍 |
|
ゴルフクラブシャフト製造が柱。国内で大半を製造。カーボン積層技術生かした新事業積極展開 |
市場注目の銘柄
チャート関連のコラム
