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 |
|---|---|---|---|---|---|---|---|
| 2000/03/21 | 1,371.9 | 1,410.6 | 1,340.9 | 1,364.1 | -23.3 | -1.7% | 64,511 |
| 2000/03/17 | 1,348.6 | 1,387.4 | 1,317.6 | 1,387.4 | +85.3 | +6.6% | 90,316 |
| 2000/03/16 | 1,286.6 | 1,302.1 | 1,286.6 | 1,302.1 | +15.5 | +1.2% | 67,092 |
| 2000/03/15 | 1,224.6 | 1,302.1 | 1,201.3 | 1,286.6 | +85.3 | +7.1% | 72,253 |
| 2000/03/14 | 1,278.8 | 1,278.8 | 1,162.6 | 1,201.3 | -77.5 | -6.1% | 64,511 |
| 2000/03/13 | 1,402.9 | 1,410.6 | 1,240.1 | 1,278.8 | -124.1 | -8.8% | 70,962 |
| 2000/03/10 | 1,433.9 | 1,433.9 | 1,402.9 | 1,402.9 | -23.2 | -1.6% | 14,192 |
| 2000/03/09 | 1,449.4 | 1,464.9 | 1,379.6 | 1,426.1 | +7.7 | +0.5% | 68,382 |
| 2000/03/08 | 1,441.6 | 1,441.6 | 1,402.9 | 1,418.4 | -15.5 | -1.1% | 28,385 |
| 2000/03/07 | 1,495.9 | 1,495.9 | 1,395.1 | 1,433.9 | -62 | -4.1% | 54,189 |
| 2000/03/06 | 1,565.6 | 1,573.4 | 1,495.9 | 1,495.9 | -54.2 | -3.5% | 91,606 |
| 2000/03/03 | 1,588.9 | 1,612.1 | 1,534.6 | 1,550.1 | +7.7 | +0.5% | 207,726 |
| 2000/03/02 | 1,395.1 | 1,635.4 | 1,395.1 | 1,542.4 | +147.3 | +10.6% | 291,591 |
| 2000/03/01 | 1,356.4 | 1,395.1 | 1,356.4 | 1,395.1 | +38.7 | +2.9% | 34,836 |
| 2000/02/29 | 1,379.6 | 1,426.1 | 1,356.4 | 1,356.4 | -31 | -2.2% | 74,833 |
| 2000/02/28 | 1,340.9 | 1,387.4 | 1,340.9 | 1,387.4 | +46.5 | +3.5% | 27,095 |
| 2000/02/25 | 1,371.9 | 1,371.9 | 1,340.9 | 1,340.9 | -23.2 | -1.7% | 29,675 |
| 2000/02/24 | 1,379.6 | 1,379.6 | 1,348.6 | 1,364.1 | -7.8 | -0.6% | 23,224 |
| 2000/02/23 | 1,348.6 | 1,371.9 | 1,340.9 | 1,371.9 | +7.8 | +0.6% | 21,934 |
| 2000/02/22 | 1,395.1 | 1,395.1 | 1,356.4 | 1,364.1 | ±0 | ±0% | 16,773 |
| 2000/02/21 | 1,356.4 | 1,364.1 | 1,356.4 | 1,364.1 | -7.8 | -0.6% | 19,353 |
| 2000/02/18 | 1,356.4 | 1,371.9 | 1,348.6 | 1,371.9 | +7.8 | +0.6% | 28,385 |
| 2000/02/17 | 1,364.1 | 1,364.1 | 1,340.9 | 1,364.1 | -15.5 | -1.1% | 23,224 |
| 2000/02/16 | 1,325.3 | 1,402.9 | 1,325.3 | 1,379.6 | +23.2 | +1.7% | 46,448 |
| 2000/02/15 | 1,441.6 | 1,464.9 | 1,333.1 | 1,356.4 | -93 | -6.4% | 60,641 |
| 2000/02/14 | 1,472.6 | 1,472.6 | 1,426.1 | 1,449.4 | ±0 | ±0% | 36,126 |
| 2000/02/10 | 1,480.4 | 1,480.4 | 1,433.9 | 1,449.4 | -15.5 | -1.1% | 28,385 |
| 2000/02/09 | 1,457.1 | 1,472.6 | 1,433.9 | 1,464.9 | ±0 | ±0% | 28,385 |
| 2000/02/08 | 1,565.6 | 1,588.9 | 1,464.9 | 1,464.9 | -85.2 | -5.5% | 113,540 |
| 2000/02/07 | 1,433.9 | 1,550.1 | 1,418.4 | 1,550.1 | +139.5 | +9.9% | 92,896 |
| 2000/02/04 | 1,271.1 | 1,441.6 | 1,271.1 | 1,410.6 | +155 | +12.3% | 89,026 |
| 2000/02/03 | 1,263.3 | 1,263.3 | 1,247.8 | 1,255.6 | ±0 | ±0% | 14,192 |
| 2000/02/02 | 1,247.8 | 1,271.1 | 1,247.8 | 1,255.6 | +7.8 | +0.6% | 20,644 |
| 2000/02/01 | 1,232.3 | 1,247.8 | 1,232.3 | 1,247.8 | +7.7 | +0.6% | 21,934 |
| 2000/01/31 | 1,278.8 | 1,278.8 | 1,240.1 | 1,240.1 | -38.7 | -3% | 10,322 |
| 2000/01/28 | 1,309.8 | 1,309.8 | 1,278.8 | 1,278.8 | -7.8 | -0.6% | 23,224 |
| 2000/01/27 | 1,271.1 | 1,294.3 | 1,271.1 | 1,286.6 | +46.5 | +3.7% | 10,322 |
| 2000/01/26 | 1,232.3 | 1,247.8 | 1,232.3 | 1,240.1 | ±0 | ±0% | 21,934 |
| 2000/01/25 | 1,240.1 | 1,263.3 | 1,240.1 | 1,240.1 | -15.5 | -1.2% | 11,612 |
| 2000/01/24 | 1,286.6 | 1,294.3 | 1,255.6 | 1,255.6 | -46.5 | -3.6% | 27,095 |
| 2000/01/21 | 1,255.6 | 1,309.8 | 1,247.8 | 1,302.1 | +54.3 | +4.4% | 37,417 |
| 2000/01/20 | 1,240.1 | 1,255.6 | 1,240.1 | 1,247.8 | -23.3 | -1.8% | 15,483 |
| 2000/01/19 | 1,309.8 | 1,309.8 | 1,263.3 | 1,271.1 | -69.8 | -5.2% | 16,773 |
| 2000/01/18 | 1,364.1 | 1,379.6 | 1,333.1 | 1,340.9 | -54.2 | -3.9% | 12,902 |
| 2000/01/17 | 1,317.6 | 1,441.6 | 1,317.6 | 1,395.1 | +108.5 | +8.4% | 47,738 |
| 2000/01/14 | 1,224.6 | 1,286.6 | 1,224.6 | 1,286.6 | +85.3 | +7.1% | 20,644 |
| 2000/01/13 | 1,178.1 | 1,216.8 | 1,170.3 | 1,201.3 | +38.7 | +3.3% | 27,095 |
| 2000/01/12 | 1,147.1 | 1,162.6 | 1,147.1 | 1,162.6 | +7.8 | +0.7% | 18,063 |
| 2000/01/11 | 1,178.1 | 1,193.6 | 1,147.1 | 1,154.8 | +23.2 | +2.1% | 29,675 |
| 2000/01/07 | 1,092.8 | 1,170.3 | 1,092.8 | 1,131.6 | +15.5 | +1.4% | 46,448 |
6051～
6100
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
