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 |
|---|---|---|---|---|---|---|---|
| 2003/11/14 | 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 |
| 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 |
5251～
5300
件表示中 / 6405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 | 25,100円 | -47.6% | -70.8% | 0.00% | 8.12倍 | 0.60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 |
| ＩＦＩＳ | 54,400円 | +22.0% | +13.6% | 3.95% | 10.28倍 | 0.92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 |
| 南海プライ | 519,000円 | +5.2% | -29.5% | 2.89% | 12.56倍 | 0.21倍 |
|
和室天井材首位。収納材、床材など住宅内装材総合メーカー。インドネシア、フランスに子会社 |
| ＣＳランバー | 277,100円 | -5.4% | -8.7% | 2.89% | 3.94倍 | 0.48倍 |
|
木材プレカット大手で在来、２×４工法用ともに製造。１都４県地盤。建築請負、不動産賃貸も |
| 菊水化 | 36,900円 | -4.9% | -16.2% | 4.61% | 17.75倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
