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 |
6301～
6350
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 | 226,500円 | - | - | 3.09% | 12.24倍 | 1.47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 | 38,200円 | +5.2% | +102.6% | 4.45% | 11.12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 | 62,500円 | -10.0% | -45.3% | 4.80% | 19.77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
