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 |
|---|---|---|---|---|---|---|---|
| 2000/08/15 | 1,108.3 | 1,116.9 | 1,099.8 | 1,108.3 | ±0 | ±0% | 14,075 |
| 2000/08/14 | 1,108.3 | 1,116.9 | 1,108.3 | 1,108.3 | -8.6 | -0.8% | 7,038 |
| 2000/08/11 | 1,116.9 | 1,116.9 | 1,116.9 | 1,116.9 | -8.5 | -0.8% | 3,519 |
| 2000/08/10 | 1,151 | 1,151 | 1,125.4 | 1,125.4 | +17.1 | +1.5% | 7,038 |
| 2000/08/09 | 1,108.3 | 1,108.3 | 1,082.8 | 1,108.3 | ±0 | ±0% | 26,977 |
| 2000/08/08 | 1,142.4 | 1,142.4 | 1,108.3 | 1,108.3 | -25.6 | -2.3% | 11,729 |
| 2000/08/07 | 1,142.4 | 1,151 | 1,125.4 | 1,133.9 | ±0 | ±0% | 23,459 |
| 2000/08/04 | 1,142.4 | 1,142.4 | 1,133.9 | 1,133.9 | ±0 | ±0% | 24,632 |
| 2000/08/03 | 1,151 | 1,151 | 1,116.9 | 1,133.9 | -17.1 | -1.5% | 14,075 |
| 2000/08/02 | 1,133.9 | 1,151 | 1,133.9 | 1,151 | +25.6 | +2.3% | 26,977 |
| 2000/08/01 | 1,108.3 | 1,125.4 | 1,091.3 | 1,125.4 | +42.6 | +3.9% | 16,421 |
| 2000/07/31 | 1,133.9 | 1,133.9 | 1,074.2 | 1,082.8 | -59.6 | -5.2% | 24,632 |
| 2000/07/28 | 1,142.4 | 1,168 | 1,108.3 | 1,142.4 | +34.1 | +3.1% | 29,323 |
| 2000/07/27 | 1,133.9 | 1,133.9 | 1,091.3 | 1,108.3 | -25.6 | -2.3% | 25,805 |
| 2000/07/26 | 1,151 | 1,168 | 1,108.3 | 1,133.9 | -42.6 | -3.6% | 34,015 |
| 2000/07/25 | 1,193.6 | 1,227.7 | 1,151 | 1,176.5 | -34.1 | -2.8% | 22,286 |
| 2000/07/24 | 1,244.7 | 1,244.7 | 1,210.6 | 1,210.6 | -42.7 | -3.4% | 15,248 |
| 2000/07/21 | 1,278.8 | 1,278.8 | 1,244.7 | 1,253.3 | -17 | -1.3% | 19,940 |
| 2000/07/19 | 1,278.8 | 1,287.4 | 1,253.3 | 1,270.3 | -42.6 | -3.2% | 30,496 |
| 2000/07/18 | 1,338.5 | 1,355.6 | 1,312.9 | 1,312.9 | -25.6 | -1.9% | 14,075 |
| 2000/07/17 | 1,330 | 1,355.6 | 1,321.5 | 1,338.5 | ±0 | ±0% | 16,421 |
| 2000/07/14 | 1,364.1 | 1,372.6 | 1,338.5 | 1,338.5 | -34.1 | -2.5% | 8,211 |
| 2000/07/13 | 1,440.8 | 1,440.8 | 1,372.6 | 1,372.6 | -51.2 | -3.6% | 24,632 |
| 2000/07/12 | 1,372.6 | 1,423.8 | 1,372.6 | 1,423.8 | +59.7 | +4.4% | 43,398 |
| 2000/07/11 | 1,372.6 | 1,381.2 | 1,355.6 | 1,364.1 | -17.1 | -1.2% | 17,594 |
| 2000/07/10 | 1,398.2 | 1,406.7 | 1,372.6 | 1,381.2 | ±0 | ±0% | 14,075 |
| 2000/07/07 | 1,398.2 | 1,398.2 | 1,381.2 | 1,381.2 | -8.5 | -0.6% | 5,865 |
| 2000/07/06 | 1,398.2 | 1,415.3 | 1,389.7 | 1,389.7 | -34.1 | -2.4% | 18,767 |
| 2000/07/05 | 1,432.3 | 1,432.3 | 1,406.7 | 1,423.8 | -8.5 | -0.6% | 25,805 |
| 2000/07/04 | 1,457.9 | 1,457.9 | 1,423.8 | 1,432.3 | -34.1 | -2.3% | 26,977 |
| 2000/07/03 | 1,347.1 | 1,492 | 1,347.1 | 1,466.4 | +136.4 | +10.3% | 52,782 |
| 2000/06/30 | 1,295.9 | 1,330 | 1,278.8 | 1,330 | +42.6 | +3.3% | 26,977 |
| 2000/06/29 | 1,295.9 | 1,295.9 | 1,278.8 | 1,287.4 | -8.5 | -0.7% | 14,075 |
| 2000/06/28 | 1,270.3 | 1,295.9 | 1,270.3 | 1,295.9 | +8.5 | +0.7% | 7,038 |
| 2000/06/27 | 1,364.1 | 1,364.1 | 1,270.3 | 1,287.4 | +24.1 | +1.9% | 42,226 |
| 2000/06/26 | 1,240.1 | 1,263.3 | 1,224.6 | 1,263.3 | ±0 | ±0% | 41,287 |
| 2000/06/23 | 1,240.1 | 1,263.3 | 1,224.6 | 1,263.3 | +15.5 | +1.2% | 45,158 |
| 2000/06/22 | 1,255.6 | 1,286.6 | 1,240.1 | 1,247.8 | -23.3 | -1.8% | 29,675 |
| 2000/06/21 | 1,340.9 | 1,356.4 | 1,271.1 | 1,271.1 | -69.8 | -5.2% | 42,577 |
| 2000/06/20 | 1,340.9 | 1,364.1 | 1,340.9 | 1,340.9 | -15.5 | -1.1% | 32,256 |
| 2000/06/19 | 1,395.1 | 1,395.1 | 1,356.4 | 1,356.4 | -31 | -2.2% | 45,158 |
| 2000/06/16 | 1,371.9 | 1,402.9 | 1,364.1 | 1,387.4 | +15.5 | +1.1% | 47,738 |
| 2000/06/15 | 1,371.9 | 1,387.4 | 1,356.4 | 1,371.9 | -7.7 | -0.6% | 39,997 |
| 2000/06/14 | 1,371.9 | 1,379.6 | 1,356.4 | 1,379.6 | +23.2 | +1.7% | 38,707 |
| 2000/06/13 | 1,317.6 | 1,387.4 | 1,317.6 | 1,356.4 | +38.8 | +2.9% | 47,738 |
| 2000/06/12 | 1,263.3 | 1,317.6 | 1,263.3 | 1,317.6 | +31 | +2.4% | 24,514 |
| 2000/06/09 | 1,333.1 | 1,340.9 | 1,286.6 | 1,286.6 | -54.3 | -4% | 24,514 |
| 2000/06/08 | 1,193.6 | 1,395.1 | 1,193.6 | 1,340.9 | +155.1 | +13.1% | 68,382 |
| 2000/06/07 | 1,201.3 | 1,209.1 | 1,178.1 | 1,185.8 | ±0 | ±0% | 28,385 |
| 2000/06/06 | 1,240.1 | 1,240.1 | 1,185.8 | 1,185.8 | -38.8 | -3.2% | 33,546 |
6101～
6150
件表示中 / 6454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 | 21,900円 | -21.7% | -64.9% | 0.00% | 23.73倍 | 0.53倍 |
|
中国生産の断熱材が柱。祖業の規格テストメディア等から撤退、炭素繊維軸の機能性材料に集中 |
| クレステック | 164,100円 | -0.7% | -3.5% | 4.63% | 6.48倍 | 0.59倍 |
|
企業の製品取扱説明書、メカニック向け修理マニュアル制作、印刷。中国、フィリピンなど展開 |
| 菊水化 | 37,200円 | +5.2% | +102.6% | 4.57% | 10.83倍 | 0.49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 |
| リヒトラブ | 115,600円 | +3.0% | +59.4% | 2.16% | 15.69倍 | 0.37倍 |
|
事務用品中堅。主力ファイル類に加え、収納整理用品等を製造販売。文具の新市場開拓意欲旺盛 |
| グラファイトＤ | 62,400円 | -10.0% | -45.3% | 4.81% | 19.74倍 | 0.80倍 |
|
ゴルフクラブシャフト製造が柱。国内で大半を製造。カーボン積層技術生かした新事業積極展開 |
市場注目の銘柄
チャート関連のコラム
