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 |
|---|---|---|---|---|---|---|---|
| 1999/08/09 | 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 |
| 1999/06/29 | 1,472.6 | 1,480.4 | 1,457.1 | 1,464.9 | ±0 | ±0% | 27,095 |
| 1999/06/28 | 1,480.4 | 1,480.4 | 1,457.1 | 1,464.9 | -7.7 | -0.5% | 42,577 |
| 1999/06/25 | 1,488.1 | 1,495.9 | 1,441.6 | 1,472.6 | +7.7 | +0.5% | 101,928 |
| 1999/06/24 | 1,503.6 | 1,511.4 | 1,441.6 | 1,464.9 | -15.5 | -1% | 79,994 |
| 1999/06/23 | 1,426.1 | 1,511.4 | 1,371.9 | 1,480.4 | +85.3 | +6.1% | 117,411 |
| 1999/06/22 | 1,433.9 | 1,457.1 | 1,395.1 | 1,395.1 | -54.3 | -3.7% | 30,965 |
| 1999/06/21 | 1,402.9 | 1,449.4 | 1,402.9 | 1,449.4 | +23.3 | +1.6% | 42,577 |
| 1999/06/18 | 1,511.4 | 1,550.1 | 1,426.1 | 1,426.1 | -100.8 | -6.6% | 78,704 |
| 1999/06/17 | 1,402.9 | 1,550.1 | 1,379.6 | 1,526.9 | +147.3 | +10.7% | 242,562 |
| 1999/06/16 | 1,395.1 | 1,402.9 | 1,371.9 | 1,379.6 | +31 | +2.3% | 49,029 |
| 1999/06/15 | 1,402.9 | 1,410.6 | 1,340.9 | 1,348.6 | -23.3 | -1.7% | 47,738 |
| 1999/06/14 | 1,348.6 | 1,410.6 | 1,317.6 | 1,371.9 | +46.6 | +3.5% | 55,480 |
| 1999/06/11 | 1,340.9 | 1,364.1 | 1,309.8 | 1,325.3 | -46.6 | -3.4% | 27,095 |
| 1999/06/10 | 1,348.6 | 1,371.9 | 1,317.6 | 1,371.9 | +46.6 | +3.5% | 32,256 |
| 1999/06/09 | 1,371.9 | 1,371.9 | 1,302.1 | 1,325.3 | -38.8 | -2.8% | 20,644 |
| 1999/06/08 | 1,418.4 | 1,449.4 | 1,317.6 | 1,364.1 | -62 | -4.3% | 30,965 |
| 1999/06/07 | 1,441.6 | 1,480.4 | 1,410.6 | 1,426.1 | +7.7 | +0.5% | 49,029 |
| 1999/06/04 | 1,410.6 | 1,472.6 | 1,356.4 | 1,418.4 | +77.5 | +5.8% | 41,287 |
| 1999/06/03 | 1,356.4 | 1,395.1 | 1,317.6 | 1,340.9 | +62.1 | +4.9% | 42,577 |
| 1999/06/02 | 1,240.1 | 1,356.4 | 1,201.3 | 1,278.8 | +77.5 | +6.5% | 63,221 |
| 1999/06/01 | 1,209.1 | 1,247.8 | 1,201.3 | 1,201.3 | -38.8 | -3.1% | 12,902 |
| 1999/05/31 | 1,232.3 | 1,278.8 | 1,201.3 | 1,240.1 | -15.5 | -1.2% | 25,805 |
6201～
6250
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
