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 |
|---|---|---|---|---|---|---|---|
| 1999/08/10 | 1,503.6 | 1,550.1 | 1,503.6 | 1,526.9 | ±0 | ±0% | 23,224 |
| 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 |
6351～
6400
件表示中 / 6454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 |
| クレステック | 164,100円 | -0.7% | -3.5% | 4.63% | 6.48倍 | 0.59倍 |
|
企業の製品取扱説明書、メカニック向け修理マニュアル制作、印刷。中国、フィリピンなど展開 |
| 菊水化 | 37,500円 | +5.2% | +102.6% | 4.53% | 10.92倍 | 0.49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 | 115,800円 | +3.0% | +59.4% | 2.16% | 15.72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 | 62,400円 | -10.0% | -45.3% | 4.81% | 19.74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
