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 |
|---|---|---|---|---|---|---|---|
| 1999/10/21 | 1,550.1 | 1,557.9 | 1,526.9 | 1,526.9 | -7.7 | -0.5% | 36,126 |
| 1999/10/20 | 1,480.4 | 1,534.6 | 1,480.4 | 1,534.6 | +85.2 | +5.9% | 24,514 |
| 1999/10/19 | 1,464.9 | 1,472.6 | 1,449.4 | 1,449.4 | -7.7 | -0.5% | 21,934 |
| 1999/10/18 | 1,550.1 | 1,550.1 | 1,426.1 | 1,457.1 | -139.5 | -8.7% | 43,868 |
| 1999/10/15 | 1,650.9 | 1,650.9 | 1,588.9 | 1,596.6 | -31 | -1.9% | 36,126 |
| 1999/10/14 | 1,658.6 | 1,658.6 | 1,596.6 | 1,627.6 | -7.8 | -0.5% | 69,672 |
| 1999/10/13 | 1,635.4 | 1,650.9 | 1,588.9 | 1,635.4 | +7.8 | +0.5% | 68,382 |
| 1999/10/12 | 1,565.6 | 1,736.1 | 1,565.6 | 1,627.6 | +85.2 | +5.5% | 157,408 |
| 1999/10/08 | 1,612.1 | 1,619.9 | 1,542.4 | 1,542.4 | -54.2 | -3.4% | 28,385 |
| 1999/10/07 | 1,627.6 | 1,643.1 | 1,596.6 | 1,596.6 | -23.3 | -1.4% | 78,704 |
| 1999/10/06 | 1,705.1 | 1,743.9 | 1,596.6 | 1,619.9 | -85.2 | -5% | 125,152 |
| 1999/10/05 | 1,449.4 | 1,705.1 | 1,449.4 | 1,705.1 | +248 | +17% | 132,893 |
| 1999/10/04 | 1,464.9 | 1,464.9 | 1,433.9 | 1,457.1 | ±0 | ±0% | 41,287 |
| 1999/10/01 | 1,511.4 | 1,519.1 | 1,457.1 | 1,457.1 | -69.8 | -4.6% | 51,609 |
| 1999/09/30 | 1,526.9 | 1,526.9 | 1,511.4 | 1,526.9 | ±0 | ±0% | 11,612 |
| 1999/09/29 | 1,534.6 | 1,534.6 | 1,511.4 | 1,526.9 | +15.5 | +1% | 25,805 |
| 1999/09/28 | 1,503.6 | 1,519.1 | 1,495.9 | 1,511.4 | +31 | +2.1% | 23,224 |
| 1999/09/27 | 1,488.1 | 1,495.9 | 1,480.4 | 1,480.4 | +31 | +2.1% | 20,644 |
| 1999/09/24 | 1,503.6 | 1,503.6 | 1,449.4 | 1,449.4 | -31 | -2.1% | 25,805 |
| 1999/09/22 | 1,511.4 | 1,550.1 | 1,480.4 | 1,480.4 | -85.2 | -5.4% | 24,514 |
| 1999/09/21 | 1,519.1 | 1,565.6 | 1,519.1 | 1,565.6 | +31 | +2% | 14,192 |
| 1999/09/20 | 1,457.1 | 1,550.1 | 1,441.6 | 1,534.6 | +93 | +6.5% | 43,868 |
| 1999/09/17 | 1,449.4 | 1,457.1 | 1,418.4 | 1,441.6 | +7.7 | +0.5% | 28,385 |
| 1999/09/16 | 1,472.6 | 1,480.4 | 1,410.6 | 1,433.9 | -77.5 | -5.1% | 56,770 |
| 1999/09/14 | 1,619.9 | 1,627.6 | 1,449.4 | 1,511.4 | -85.2 | -5.3% | 59,350 |
| 1999/09/13 | 1,643.1 | 1,650.9 | 1,596.6 | 1,596.6 | -46.5 | -2.8% | 83,865 |
| 1999/09/10 | 1,658.6 | 1,674.1 | 1,619.9 | 1,643.1 | ±0 | ±0% | 52,899 |
| 1999/09/09 | 1,743.9 | 1,774.9 | 1,604.4 | 1,643.1 | -62 | -3.6% | 135,474 |
| 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 |
6151～
6200
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
