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 |
|---|---|---|---|---|---|---|---|
| 1999/11/24 | 1,557.9 | 1,557.9 | 1,480.4 | 1,503.6 | -54.3 | -3.5% | 69,672 |
| 1999/11/22 | 1,557.9 | 1,596.6 | 1,557.9 | 1,557.9 | -23.2 | -1.5% | 19,353 |
| 1999/11/19 | 1,534.6 | 1,581.1 | 1,519.1 | 1,581.1 | +85.2 | +5.7% | 42,577 |
| 1999/11/18 | 1,488.1 | 1,503.6 | 1,488.1 | 1,495.9 | -15.5 | -1% | 32,256 |
| 1999/11/17 | 1,488.1 | 1,519.1 | 1,488.1 | 1,511.4 | +15.5 | +1% | 45,158 |
| 1999/11/16 | 1,495.9 | 1,542.4 | 1,480.4 | 1,495.9 | ±0 | ±0% | 14,192 |
| 1999/11/15 | 1,573.4 | 1,573.4 | 1,495.9 | 1,495.9 | -54.2 | -3.5% | 32,256 |
| 1999/11/12 | 1,526.9 | 1,550.1 | 1,464.9 | 1,550.1 | -15.5 | -1% | 104,508 |
| 1999/11/11 | 1,767.1 | 1,790.4 | 1,542.4 | 1,565.6 | -217 | -12.2% | 100,638 |
| 1999/11/10 | 1,798.1 | 1,798.1 | 1,743.9 | 1,782.6 | -7.8 | -0.4% | 148,376 |
| 1999/11/09 | 1,798.1 | 1,813.6 | 1,751.6 | 1,790.4 | +15.5 | +0.9% | 212,887 |
| 1999/11/08 | 1,581.1 | 1,821.4 | 1,573.4 | 1,774.9 | +201.5 | +12.8% | 390,938 |
| 1999/11/05 | 1,565.6 | 1,588.9 | 1,550.1 | 1,573.4 | -7.7 | -0.5% | 68,382 |
| 1999/11/04 | 1,596.6 | 1,643.1 | 1,581.1 | 1,581.1 | -7.8 | -0.5% | 117,411 |
| 1999/11/02 | 1,573.4 | 1,596.6 | 1,534.6 | 1,588.9 | +31 | +2% | 41,287 |
| 1999/11/01 | 1,619.9 | 1,619.9 | 1,526.9 | 1,557.9 | -54.2 | -3.4% | 54,189 |
| 1999/10/29 | 1,643.1 | 1,658.6 | 1,588.9 | 1,612.1 | +38.7 | +2.5% | 126,442 |
| 1999/10/28 | 1,503.6 | 1,596.6 | 1,495.9 | 1,573.4 | +93 | +6.3% | 144,505 |
| 1999/10/27 | 1,519.1 | 1,519.1 | 1,472.6 | 1,480.4 | -46.5 | -3% | 38,707 |
| 1999/10/26 | 1,550.1 | 1,565.6 | 1,511.4 | 1,526.9 | -23.2 | -1.5% | 37,417 |
| 1999/10/25 | 1,542.4 | 1,565.6 | 1,519.1 | 1,550.1 | +31 | +2% | 29,675 |
| 1999/10/22 | 1,519.1 | 1,542.4 | 1,519.1 | 1,519.1 | -7.8 | -0.5% | 16,773 |
| 1999/10/21 | 1,550.1 | 1,557.9 | 1,526.9 | 1,526.9 | -7.7 | -0.5% | 36,126 |
| 1999/10/20 | 1,480.4 | 1,534.6 | 1,480.4 | 1,534.6 | +85.2 | +5.9% | 24,514 |
| 1999/10/19 | 1,464.9 | 1,472.6 | 1,449.4 | 1,449.4 | -7.7 | -0.5% | 21,934 |
| 1999/10/18 | 1,550.1 | 1,550.1 | 1,426.1 | 1,457.1 | -139.5 | -8.7% | 43,868 |
| 1999/10/15 | 1,650.9 | 1,650.9 | 1,588.9 | 1,596.6 | -31 | -1.9% | 36,126 |
| 1999/10/14 | 1,658.6 | 1,658.6 | 1,596.6 | 1,627.6 | -7.8 | -0.5% | 69,672 |
| 1999/10/13 | 1,635.4 | 1,650.9 | 1,588.9 | 1,635.4 | +7.8 | +0.5% | 68,382 |
| 1999/10/12 | 1,565.6 | 1,736.1 | 1,565.6 | 1,627.6 | +85.2 | +5.5% | 157,408 |
| 1999/10/08 | 1,612.1 | 1,619.9 | 1,542.4 | 1,542.4 | -54.2 | -3.4% | 28,385 |
| 1999/10/07 | 1,627.6 | 1,643.1 | 1,596.6 | 1,596.6 | -23.3 | -1.4% | 78,704 |
| 1999/10/06 | 1,705.1 | 1,743.9 | 1,596.6 | 1,619.9 | -85.2 | -5% | 125,152 |
| 1999/10/05 | 1,449.4 | 1,705.1 | 1,449.4 | 1,705.1 | +248 | +17% | 132,893 |
| 1999/10/04 | 1,464.9 | 1,464.9 | 1,433.9 | 1,457.1 | ±0 | ±0% | 41,287 |
| 1999/10/01 | 1,511.4 | 1,519.1 | 1,457.1 | 1,457.1 | -69.8 | -4.6% | 51,609 |
| 1999/09/30 | 1,526.9 | 1,526.9 | 1,511.4 | 1,526.9 | ±0 | ±0% | 11,612 |
| 1999/09/29 | 1,534.6 | 1,534.6 | 1,511.4 | 1,526.9 | +15.5 | +1% | 25,805 |
| 1999/09/28 | 1,503.6 | 1,519.1 | 1,495.9 | 1,511.4 | +31 | +2.1% | 23,224 |
| 1999/09/27 | 1,488.1 | 1,495.9 | 1,480.4 | 1,480.4 | +31 | +2.1% | 20,644 |
| 1999/09/24 | 1,503.6 | 1,503.6 | 1,449.4 | 1,449.4 | -31 | -2.1% | 25,805 |
| 1999/09/22 | 1,511.4 | 1,550.1 | 1,480.4 | 1,480.4 | -85.2 | -5.4% | 24,514 |
| 1999/09/21 | 1,519.1 | 1,565.6 | 1,519.1 | 1,565.6 | +31 | +2% | 14,192 |
| 1999/09/20 | 1,457.1 | 1,550.1 | 1,441.6 | 1,534.6 | +93 | +6.5% | 43,868 |
| 1999/09/17 | 1,449.4 | 1,457.1 | 1,418.4 | 1,441.6 | +7.7 | +0.5% | 28,385 |
| 1999/09/16 | 1,472.6 | 1,480.4 | 1,410.6 | 1,433.9 | -77.5 | -5.1% | 56,770 |
| 1999/09/14 | 1,619.9 | 1,627.6 | 1,449.4 | 1,511.4 | -85.2 | -5.3% | 59,350 |
| 1999/09/13 | 1,643.1 | 1,650.9 | 1,596.6 | 1,596.6 | -46.5 | -2.8% | 83,865 |
| 1999/09/10 | 1,658.6 | 1,674.1 | 1,619.9 | 1,643.1 | ±0 | ±0% | 52,899 |
| 1999/09/09 | 1,743.9 | 1,774.9 | 1,604.4 | 1,643.1 | -62 | -3.6% | 135,474 |
6001～
6050
件表示中 / 6175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 | 47,500円 | -37.7% | -65.8% | 0.00% | 12.43倍 | 1.30倍 |
|
中国で生産する断熱材が柱。粉末状炭素繊維も育成。祖業の規格テストメディアは生産終了へ |
| 永大産業 | 24,300円 | +0.5% | -84.4% | 4.12% | 53.64倍 | 0.24倍 |
|
住宅用木質建材・設備機器メーカー。複合フローリング材で国内首位級。独自の加工技術に強み |
| 遠藤製作 | 111,400円 | +5.7% | +13.1% | 1.80% | 11.47倍 | 0.49倍 |
|
ゴルフクラブ鍛造品ＯＥＭ生産からステンレス極薄管、自動車部品へ多角化。タイに工場展開 |
| ウッドワン | 93,700円 | +0.3% | - | 2.56% | 21.81倍 | 0.20倍 |
|
大手住宅建材メーカー。住宅設備機器も製販。ニュージーランド（ＮＺ）で造林、アジアで加工 |
| コラントッテ | 96,700円 | +5.4% | +21.7% | 2.28% | 10.90倍 | 2.43倍 |
|
磁気式医療機器の卸・小売業。越境ＥＣも。契約スポーツ選手多数。緊急時連絡サービスを強化中 |
市場注目の銘柄
チャート関連のコラム
