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 |
6251～
6300
件表示中 / 6453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 |
| Ｂ＆Ｐ | 227,400円 | - | - | 3.08% | 12.29倍 | 1.48倍 |
|
業務用インクジェットプリンタ使ったデジタル印刷に強い。同技術使い内装材や電子看板参入 |
| 菊水化 | 38,100円 | +5.2% | +102.6% | 4.46% | 11.09倍 | 0.51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 | 115,500円 | +3.0% | +59.4% | 2.16% | 15.68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 | 62,600円 | -10.0% | -45.3% | 4.79% | 19.80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
