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 |
|---|---|---|---|---|---|---|---|
| 1999/05/28 | 1,294.3 | 1,309.8 | 1,255.6 | 1,255.6 | -38.7 | -3% | 6,451 |
| 1999/05/27 | 1,302.1 | 1,317.6 | 1,240.1 | 1,294.3 | +23.2 | +1.8% | 14,192 |
| 1999/05/26 | 1,340.9 | 1,340.9 | 1,271.1 | 1,271.1 | -38.7 | -3% | 30,965 |
| 1999/05/25 | 1,317.6 | 1,364.1 | 1,278.8 | 1,309.8 | -46.6 | -3.4% | 60,641 |
| 1999/05/24 | 1,402.9 | 1,402.9 | 1,356.4 | 1,356.4 | -31 | -2.2% | 12,902 |
| 1999/05/21 | 1,364.1 | 1,395.1 | 1,340.9 | 1,387.4 | +38.8 | +2.9% | 11,612 |
| 1999/05/20 | 1,348.6 | 1,395.1 | 1,348.6 | 1,348.6 | -15.5 | -1.1% | 14,192 |
| 1999/05/19 | 1,371.9 | 1,395.1 | 1,364.1 | 1,364.1 | -15.5 | -1.1% | 5,161 |
| 1999/05/18 | 1,395.1 | 1,418.4 | 1,379.6 | 1,379.6 | -15.5 | -1.1% | 18,063 |
| 1999/05/17 | 1,340.9 | 1,433.9 | 1,340.9 | 1,395.1 | -7.8 | -0.6% | 18,063 |
| 1999/05/14 | 1,395.1 | 1,402.9 | 1,364.1 | 1,402.9 | -54.2 | -3.7% | 19,353 |
| 1999/05/13 | 1,457.1 | 1,457.1 | 1,402.9 | 1,457.1 | ±0 | ±0% | 7,741 |
| 1999/05/12 | 1,426.1 | 1,472.6 | 1,395.1 | 1,457.1 | +15.5 | +1.1% | 7,741 |
| 1999/05/11 | 1,472.6 | 1,526.9 | 1,441.6 | 1,441.6 | -69.8 | -4.6% | 18,063 |
| 1999/05/10 | 1,534.6 | 1,588.9 | 1,511.4 | 1,511.4 | -62 | -3.9% | 21,934 |
| 1999/05/07 | 1,526.9 | 1,588.9 | 1,519.1 | 1,573.4 | +38.8 | +2.5% | 15,483 |
| 1999/05/06 | 1,627.6 | 1,627.6 | 1,519.1 | 1,534.6 | -7.8 | -0.5% | 27,095 |
| 1999/04/30 | 1,557.9 | 1,627.6 | 1,534.6 | 1,542.4 | -15.5 | -1% | 27,095 |
| 1999/04/28 | 1,550.1 | 1,650.9 | 1,550.1 | 1,557.9 | -38.7 | -2.4% | 33,546 |
| 1999/04/27 | 1,666.4 | 1,674.1 | 1,588.9 | 1,596.6 | +7.7 | +0.5% | 78,704 |
| 1999/04/26 | 1,550.1 | 1,674.1 | 1,526.9 | 1,588.9 | +116.3 | +7.9% | 65,802 |
| 1999/04/23 | 1,364.1 | 1,565.6 | 1,325.3 | 1,472.6 | +124 | +9.2% | 52,899 |
| 1999/04/22 | 1,325.3 | 1,356.4 | 1,317.6 | 1,348.6 | +15.5 | +1.2% | 19,353 |
| 1999/04/21 | 1,364.1 | 1,395.1 | 1,325.3 | 1,333.1 | -54.3 | -3.9% | 16,773 |
| 1999/04/20 | 1,464.9 | 1,464.9 | 1,371.9 | 1,387.4 | -38.7 | -2.7% | 60,641 |
| 1999/04/19 | 1,395.1 | 1,472.6 | 1,395.1 | 1,426.1 | -23.3 | -1.6% | 28,385 |
| 1999/04/16 | 1,519.1 | 1,519.1 | 1,449.4 | 1,449.4 | -69.7 | -4.6% | 23,224 |
| 1999/04/15 | 1,488.1 | 1,565.6 | 1,488.1 | 1,519.1 | +15.5 | +1% | 23,224 |
| 1999/04/14 | 1,480.4 | 1,557.9 | 1,480.4 | 1,503.6 | +15.5 | +1% | 45,158 |
| 1999/04/13 | 1,495.9 | 1,581.1 | 1,433.9 | 1,488.1 | +62 | +4.3% | 39,997 |
| 1999/04/12 | 1,534.6 | 1,534.6 | 1,426.1 | 1,426.1 | -69.8 | -4.7% | 29,675 |
| 1999/04/09 | 1,588.9 | 1,588.9 | 1,433.9 | 1,495.9 | -77.5 | -4.9% | 78,704 |
| 1999/04/08 | 1,557.9 | 1,612.1 | 1,519.1 | 1,573.4 | -23.2 | -1.5% | 41,287 |
| 1999/04/07 | 1,588.9 | 1,643.1 | 1,588.9 | 1,596.6 | -23.3 | -1.4% | 21,934 |
| 1999/04/06 | 1,658.6 | 1,720.6 | 1,550.1 | 1,619.9 | -69.7 | -4.1% | 78,704 |
| 1999/04/05 | 1,635.4 | 1,720.6 | 1,604.4 | 1,689.6 | +38.7 | +2.3% | 79,994 |
| 1999/04/02 | 1,743.9 | 1,743.9 | 1,627.6 | 1,650.9 | -77.5 | -4.5% | 60,641 |
| 1999/04/01 | 1,728.4 | 1,813.6 | 1,666.4 | 1,728.4 | ±0 | ±0% | 202,565 |
| 1999/03/31 | 1,705.1 | 1,821.4 | 1,650.9 | 1,728.4 | +62 | +3.7% | 104,508 |
| 1999/03/30 | 1,650.9 | 1,705.1 | 1,612.1 | 1,666.4 | +54.3 | +3.4% | 86,445 |
| 1999/03/29 | 1,542.4 | 1,635.4 | 1,511.4 | 1,612.1 | +100.7 | +6.7% | 77,414 |
| 1999/03/26 | 1,534.6 | 1,573.4 | 1,457.1 | 1,511.4 | +15.5 | +1% | 117,411 |
| 1999/03/25 | 1,511.4 | 1,612.1 | 1,356.4 | 1,495.9 | +100.8 | +7.2% | 123,862 |
| 1999/03/24 | 1,278.8 | 1,511.4 | 1,278.8 | 1,395.1 | +38.7 | +2.9% | 149,666 |
| 1999/03/23 | 1,410.6 | 1,410.6 | 1,085.1 | 1,356.4 | -62 | -4.4% | 158,698 |
| 1999/03/19 | 1,534.6 | 1,557.9 | 1,395.1 | 1,418.4 | -139.5 | -9% | 77,414 |
| 1999/03/18 | 1,557.9 | 1,588.9 | 1,511.4 | 1,557.9 | ±0 | ±0% | 86,445 |
| 1999/03/17 | 1,573.4 | 1,604.4 | 1,519.1 | 1,557.9 | -7.7 | -0.5% | 156,117 |
| 1999/03/16 | 1,588.9 | 1,635.4 | 1,519.1 | 1,565.6 | -62 | -3.8% | 145,795 |
| 1999/03/15 | 1,689.6 | 1,705.1 | 1,588.9 | 1,627.6 | -77.5 | -4.5% | 113,540 |
6251～
6300
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
