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 |
|---|---|---|---|---|---|---|---|
| 2000/06/02 | 1,278.8 | 1,317.6 | 1,209.1 | 1,209.1 | -31 | -2.5% | 19,353 |
| 2000/06/01 | 1,232.3 | 1,240.1 | 1,185.8 | 1,240.1 | -23.2 | -1.8% | 30,965 |
| 2000/05/31 | 1,309.8 | 1,309.8 | 1,263.3 | 1,263.3 | -7.8 | -0.6% | 10,322 |
| 2000/05/30 | 1,185.8 | 1,278.8 | 1,185.8 | 1,271.1 | +124 | +10.8% | 11,612 |
| 2000/05/29 | 1,201.3 | 1,201.3 | 1,147.1 | 1,147.1 | -54.2 | -4.5% | 20,644 |
| 2000/05/26 | 1,240.1 | 1,271.1 | 1,201.3 | 1,201.3 | -54.3 | -4.3% | 25,805 |
| 2000/05/25 | 1,201.3 | 1,255.6 | 1,201.3 | 1,255.6 | +54.3 | +4.5% | 32,256 |
| 2000/05/24 | 1,240.1 | 1,240.1 | 1,162.6 | 1,201.3 | -62 | -4.9% | 38,707 |
| 2000/05/23 | 1,317.6 | 1,325.3 | 1,263.3 | 1,263.3 | -85.3 | -6.3% | 43,868 |
| 2000/05/22 | 1,457.1 | 1,457.1 | 1,348.6 | 1,348.6 | -124 | -8.4% | 60,641 |
| 2000/05/19 | 1,418.4 | 1,472.6 | 1,379.6 | 1,472.6 | +54.2 | +3.8% | 103,218 |
| 2000/05/18 | 1,503.6 | 1,503.6 | 1,395.1 | 1,418.4 | -93 | -6.2% | 82,574 |
| 2000/05/17 | 1,550.1 | 1,557.9 | 1,488.1 | 1,511.4 | -23.2 | -1.5% | 91,606 |
| 2000/05/16 | 1,472.6 | 1,550.1 | 1,472.6 | 1,534.6 | +77.5 | +5.3% | 233,531 |
| 2000/05/15 | 1,402.9 | 1,488.1 | 1,395.1 | 1,457.1 | +54.2 | +3.9% | 192,244 |
| 2000/05/12 | 1,356.4 | 1,410.6 | 1,340.9 | 1,402.9 | +77.6 | +5.9% | 103,218 |
| 2000/05/11 | 1,317.6 | 1,333.1 | 1,302.1 | 1,325.3 | -31.1 | -2.3% | 54,189 |
| 2000/05/10 | 1,294.3 | 1,472.6 | 1,294.3 | 1,356.4 | +62.1 | +4.8% | 165,149 |
| 2000/05/09 | 1,356.4 | 1,387.4 | 1,263.3 | 1,294.3 | -38.8 | -2.9% | 118,701 |
| 2000/05/08 | 1,147.1 | 1,348.6 | 1,147.1 | 1,333.1 | +240.3 | +22% | 87,735 |
| 2000/05/02 | 1,046.3 | 1,092.8 | 1,046.3 | 1,092.8 | +62 | +6% | 36,126 |
| 2000/05/01 | 1,030.8 | 1,038.6 | 1,030.8 | 1,030.8 | +7.7 | +0.8% | 10,322 |
| 2000/04/28 | 1,015.3 | 1,023.1 | 1,007.6 | 1,023.1 | +15.5 | +1.5% | 14,192 |
| 2000/04/27 | 1,061.8 | 1,069.6 | 1,007.6 | 1,007.6 | -46.5 | -4.4% | 20,644 |
| 2000/04/26 | 1,007.6 | 1,054.1 | 1,007.6 | 1,054.1 | +38.8 | +3.8% | 32,256 |
| 2000/04/25 | 1,038.6 | 1,038.6 | 1,007.6 | 1,015.3 | -23.3 | -2.2% | 5,161 |
| 2000/04/24 | 1,046.3 | 1,054.1 | 1,007.6 | 1,038.6 | +31 | +3.1% | 32,256 |
| 2000/04/21 | 984.3 | 1,030.8 | 984.3 | 1,007.6 | +23.3 | +2.4% | 27,095 |
| 2000/04/20 | 1,023.1 | 1,046.3 | 968.8 | 984.3 | -23.3 | -2.3% | 73,543 |
| 2000/04/19 | 984.3 | 1,046.3 | 976.6 | 1,007.6 | +46.5 | +4.8% | 16,773 |
| 2000/04/18 | 1,046.3 | 1,046.3 | 930.1 | 961.1 | -54.2 | -5.3% | 65,802 |
| 2000/04/17 | 1,092.8 | 1,108.3 | 1,015.3 | 1,015.3 | -108.5 | -9.7% | 32,256 |
| 2000/04/14 | 1,162.6 | 1,162.6 | 1,085.1 | 1,123.8 | -69.8 | -5.8% | 56,770 |
| 2000/04/13 | 1,201.3 | 1,216.8 | 1,162.6 | 1,193.6 | -7.7 | -0.6% | 36,126 |
| 2000/04/12 | 1,178.1 | 1,209.1 | 1,162.6 | 1,201.3 | +7.7 | +0.6% | 34,836 |
| 2000/04/11 | 1,170.3 | 1,201.3 | 1,154.8 | 1,193.6 | +23.3 | +2% | 27,095 |
| 2000/04/10 | 1,123.8 | 1,185.8 | 1,123.8 | 1,170.3 | +62 | +5.6% | 16,773 |
| 2000/04/07 | 1,054.1 | 1,108.3 | 1,030.8 | 1,108.3 | +69.7 | +6.7% | 49,029 |
| 2000/04/06 | 1,162.6 | 1,162.6 | 1,038.6 | 1,038.6 | -124 | -10.7% | 55,480 |
| 2000/04/05 | 1,154.8 | 1,162.6 | 1,147.1 | 1,162.6 | ±0 | ±0% | 18,063 |
| 2000/04/04 | 1,147.1 | 1,162.6 | 1,147.1 | 1,162.6 | ±0 | ±0% | 36,126 |
| 2000/04/03 | 1,209.1 | 1,209.1 | 1,139.3 | 1,162.6 | -54.2 | -4.5% | 47,738 |
| 2000/03/31 | 1,232.3 | 1,232.3 | 1,216.8 | 1,216.8 | -31 | -2.5% | 16,773 |
| 2000/03/30 | 1,240.1 | 1,263.3 | 1,240.1 | 1,247.8 | -7.8 | -0.6% | 11,612 |
| 2000/03/29 | 1,263.3 | 1,278.8 | 1,247.8 | 1,255.6 | -23.2 | -1.8% | 29,675 |
| 2000/03/28 | 1,309.8 | 1,309.8 | 1,263.3 | 1,278.8 | -15.5 | -1.2% | 15,483 |
| 2000/03/27 | 1,333.1 | 1,333.1 | 1,294.3 | 1,294.3 | -46.6 | -3.5% | 33,546 |
| 2000/03/24 | 1,317.6 | 1,340.9 | 1,317.6 | 1,340.9 | ±0 | ±0% | 23,224 |
| 2000/03/23 | 1,348.6 | 1,348.6 | 1,317.6 | 1,340.9 | +23.3 | +1.8% | 41,287 |
| 2000/03/22 | 1,379.6 | 1,379.6 | 1,302.1 | 1,317.6 | -46.5 | -3.4% | 47,738 |
6001～
6050
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
