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 |
|---|---|---|---|---|---|---|---|
| 2000/01/06 | 1,116.1 | 1,147.1 | 1,108.3 | 1,116.1 | -31 | -2.7% | 16,773 |
| 2000/01/05 | 1,255.6 | 1,255.6 | 1,116.1 | 1,147.1 | -108.5 | -8.6% | 15,483 |
| 2000/01/04 | 1,255.6 | 1,278.8 | 1,255.6 | 1,255.6 | +23.3 | +1.9% | 14,192 |
| 1999/12/30 | 1,185.8 | 1,240.1 | 1,185.8 | 1,232.3 | +23.2 | +1.9% | 14,192 |
| 1999/12/29 | 1,162.6 | 1,247.8 | 1,131.6 | 1,209.1 | +93 | +8.3% | 49,029 |
| 1999/12/28 | 1,085.1 | 1,147.1 | 1,085.1 | 1,116.1 | +38.8 | +3.6% | 19,353 |
| 1999/12/27 | 1,092.8 | 1,100.6 | 1,046.3 | 1,077.3 | +31 | +3% | 30,965 |
| 1999/12/24 | 1,061.8 | 1,092.8 | 1,030.8 | 1,046.3 | -46.5 | -4.3% | 45,158 |
| 1999/12/22 | 1,162.6 | 1,162.6 | 1,054.1 | 1,092.8 | -69.8 | -6% | 38,707 |
| 1999/12/21 | 1,224.6 | 1,240.1 | 930.1 | 1,162.6 | -54.2 | -4.5% | 140,635 |
| 1999/12/20 | 1,294.3 | 1,294.3 | 1,216.8 | 1,216.8 | -62 | -4.8% | 30,965 |
| 1999/12/17 | 1,317.6 | 1,317.6 | 1,247.8 | 1,278.8 | -38.8 | -2.9% | 19,353 |
| 1999/12/16 | 1,340.9 | 1,356.4 | 1,247.8 | 1,317.6 | -38.8 | -2.9% | 42,577 |
| 1999/12/15 | 1,340.9 | 1,356.4 | 1,309.8 | 1,356.4 | ±0 | ±0% | 64,511 |
| 1999/12/14 | 1,371.9 | 1,395.1 | 1,348.6 | 1,356.4 | -15.5 | -1.1% | 25,805 |
| 1999/12/13 | 1,379.6 | 1,387.4 | 1,371.9 | 1,371.9 | -23.2 | -1.7% | 10,322 |
| 1999/12/10 | 1,379.6 | 1,395.1 | 1,379.6 | 1,395.1 | -7.8 | -0.6% | 14,192 |
| 1999/12/09 | 1,410.6 | 1,410.6 | 1,402.9 | 1,402.9 | ±0 | ±0% | 5,161 |
| 1999/12/08 | 1,356.4 | 1,402.9 | 1,356.4 | 1,402.9 | +23.3 | +1.7% | 12,902 |
| 1999/12/07 | 1,395.1 | 1,395.1 | 1,356.4 | 1,379.6 | -15.5 | -1.1% | 28,385 |
| 1999/12/06 | 1,418.4 | 1,418.4 | 1,387.4 | 1,395.1 | +7.7 | +0.6% | 10,322 |
| 1999/12/03 | 1,402.9 | 1,410.6 | 1,371.9 | 1,387.4 | -38.7 | -2.7% | 41,287 |
| 1999/12/02 | 1,449.4 | 1,449.4 | 1,395.1 | 1,426.1 | -46.5 | -3.2% | 32,256 |
| 1999/12/01 | 1,426.1 | 1,480.4 | 1,410.6 | 1,472.6 | +15.5 | +1.1% | 43,868 |
| 1999/11/30 | 1,472.6 | 1,472.6 | 1,441.6 | 1,457.1 | -7.8 | -0.5% | 20,644 |
| 1999/11/29 | 1,511.4 | 1,519.1 | 1,464.9 | 1,464.9 | -31 | -2.1% | 28,385 |
| 1999/11/26 | 1,480.4 | 1,550.1 | 1,480.4 | 1,495.9 | +23.3 | +1.6% | 46,448 |
| 1999/11/25 | 1,511.4 | 1,511.4 | 1,464.9 | 1,472.6 | -31 | -2.1% | 33,546 |
| 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 |
6101～
6150
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
