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 |
|---|---|---|---|---|---|---|---|
| 1999/09/08 | 1,790.4 | 1,867.9 | 1,666.4 | 1,705.1 | -23.3 | -1.3% | 384,487 |
| 1999/09/07 | 1,627.6 | 1,728.4 | 1,588.9 | 1,728.4 | +108.5 | +6.7% | 136,764 |
| 1999/09/06 | 1,643.1 | 1,650.9 | 1,588.9 | 1,619.9 | -7.7 | -0.5% | 41,287 |
| 1999/09/03 | 1,550.1 | 1,658.6 | 1,550.1 | 1,627.6 | +93 | +6.1% | 139,344 |
| 1999/09/02 | 1,433.9 | 1,534.6 | 1,433.9 | 1,534.6 | +100.7 | +7% | 109,669 |
| 1999/09/01 | 1,387.4 | 1,433.9 | 1,364.1 | 1,433.9 | +54.3 | +3.9% | 76,123 |
| 1999/08/31 | 1,379.6 | 1,395.1 | 1,356.4 | 1,379.6 | +7.7 | +0.6% | 58,060 |
| 1999/08/30 | 1,364.1 | 1,371.9 | 1,356.4 | 1,371.9 | +15.5 | +1.1% | 23,224 |
| 1999/08/27 | 1,371.9 | 1,371.9 | 1,356.4 | 1,356.4 | ±0 | ±0% | 27,095 |
| 1999/08/26 | 1,379.6 | 1,379.6 | 1,333.1 | 1,356.4 | ±0 | ±0% | 51,609 |
| 1999/08/25 | 1,410.6 | 1,426.1 | 1,356.4 | 1,356.4 | -69.7 | -4.9% | 43,868 |
| 1999/08/24 | 1,441.6 | 1,441.6 | 1,410.6 | 1,426.1 | -23.3 | -1.6% | 29,675 |
| 1999/08/23 | 1,457.1 | 1,464.9 | 1,441.6 | 1,449.4 | -7.7 | -0.5% | 25,805 |
| 1999/08/20 | 1,457.1 | 1,457.1 | 1,433.9 | 1,457.1 | ±0 | ±0% | 9,032 |
| 1999/08/19 | 1,449.4 | 1,457.1 | 1,433.9 | 1,457.1 | +15.5 | +1.1% | 10,322 |
| 1999/08/18 | 1,488.1 | 1,495.9 | 1,395.1 | 1,441.6 | -38.8 | -2.6% | 136,764 |
| 1999/08/17 | 1,488.1 | 1,503.6 | 1,457.1 | 1,480.4 | -15.5 | -1% | 36,126 |
| 1999/08/16 | 1,511.4 | 1,526.9 | 1,488.1 | 1,495.9 | -15.5 | -1% | 21,934 |
| 1999/08/13 | 1,488.1 | 1,519.1 | 1,472.6 | 1,511.4 | +38.8 | +2.6% | 25,805 |
| 1999/08/12 | 1,488.1 | 1,495.9 | 1,464.9 | 1,472.6 | -7.8 | -0.5% | 15,483 |
| 1999/08/11 | 1,488.1 | 1,519.1 | 1,457.1 | 1,480.4 | -46.5 | -3% | 19,353 |
| 1999/08/10 | 1,503.6 | 1,550.1 | 1,503.6 | 1,526.9 | ±0 | ±0% | 23,224 |
| 1999/08/09 | 1,495.9 | 1,526.9 | 1,495.9 | 1,526.9 | +31 | +2.1% | 14,192 |
| 1999/08/06 | 1,464.9 | 1,503.6 | 1,457.1 | 1,495.9 | +15.5 | +1% | 14,192 |
| 1999/08/05 | 1,550.1 | 1,550.1 | 1,480.4 | 1,480.4 | -85.2 | -5.4% | 12,902 |
| 1999/08/04 | 1,557.9 | 1,588.9 | 1,542.4 | 1,565.6 | -15.5 | -1% | 23,224 |
| 1999/08/03 | 1,581.1 | 1,588.9 | 1,550.1 | 1,581.1 | +7.7 | +0.5% | 14,192 |
| 1999/08/02 | 1,550.1 | 1,627.6 | 1,526.9 | 1,573.4 | -54.2 | -3.3% | 36,126 |
| 1999/07/30 | 1,650.9 | 1,666.4 | 1,604.4 | 1,627.6 | -38.8 | -2.3% | 23,224 |
| 1999/07/29 | 1,705.1 | 1,821.4 | 1,666.4 | 1,666.4 | +15.5 | +0.9% | 127,732 |
| 1999/07/28 | 1,581.1 | 1,650.9 | 1,542.4 | 1,650.9 | +108.5 | +7% | 441,257 |
| 1999/07/27 | 1,534.6 | 1,550.1 | 1,503.6 | 1,542.4 | -23.2 | -1.5% | 38,707 |
| 1999/07/26 | 1,550.1 | 1,573.4 | 1,511.4 | 1,565.6 | +62 | +4.1% | 37,417 |
| 1999/07/23 | 1,519.1 | 1,526.9 | 1,488.1 | 1,503.6 | -46.5 | -3% | 46,448 |
| 1999/07/22 | 1,612.1 | 1,627.6 | 1,550.1 | 1,550.1 | -85.3 | -5.2% | 28,385 |
| 1999/07/21 | 1,658.6 | 1,658.6 | 1,619.9 | 1,635.4 | -15.5 | -0.9% | 54,189 |
| 1999/07/19 | 1,588.9 | 1,650.9 | 1,588.9 | 1,650.9 | +23.3 | +1.4% | 81,284 |
| 1999/07/16 | 1,681.9 | 1,712.9 | 1,612.1 | 1,627.6 | -38.8 | -2.3% | 83,865 |
| 1999/07/15 | 1,705.1 | 1,751.6 | 1,666.4 | 1,666.4 | -62 | -3.6% | 55,480 |
| 1999/07/14 | 1,712.9 | 1,743.9 | 1,705.1 | 1,728.4 | ±0 | ±0% | 76,123 |
| 1999/07/13 | 1,751.6 | 1,751.6 | 1,705.1 | 1,728.4 | +7.8 | +0.5% | 141,925 |
| 1999/07/12 | 1,689.6 | 1,759.4 | 1,643.1 | 1,720.6 | +77.5 | +4.7% | 63,221 |
| 1999/07/09 | 1,666.4 | 1,697.4 | 1,596.6 | 1,643.1 | -77.5 | -4.5% | 49,029 |
| 1999/07/08 | 1,759.4 | 1,782.6 | 1,643.1 | 1,720.6 | -7.8 | -0.5% | 54,189 |
| 1999/07/07 | 1,805.9 | 1,805.9 | 1,643.1 | 1,728.4 | -46.5 | -2.6% | 86,445 |
| 1999/07/06 | 1,875.6 | 1,937.6 | 1,774.9 | 1,774.9 | -124 | -6.5% | 122,571 |
| 1999/07/05 | 1,860.1 | 2,053.9 | 1,805.9 | 1,898.9 | +100.8 | +5.6% | 410,292 |
| 1999/07/02 | 1,650.9 | 1,829.1 | 1,650.9 | 1,798.1 | +162.7 | +9.9% | 427,065 |
| 1999/07/01 | 1,612.1 | 1,689.6 | 1,565.6 | 1,635.4 | +54.3 | +3.4% | 371,585 |
| 1999/06/30 | 1,480.4 | 1,666.4 | 1,457.1 | 1,581.1 | +116.2 | +7.9% | 285,140 |
6051～
6100
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
