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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 998 | 1,024 | 993 | 1,016 | +17 | +1.7% | 173,800 |
| 2024/04/12 | 1,024 | 1,024 | 997 | 999 | -16 | -1.6% | 242,500 |
| 2024/04/11 | 1,015 | 1,023 | 1,003 | 1,015 | ±0 | ±0% | 105,400 |
| 2024/04/10 | 1,004 | 1,027 | 1,001 | 1,015 | +11 | +1.1% | 142,600 |
| 2024/04/09 | 1,025 | 1,030 | 1,002 | 1,004 | -18 | -1.8% | 222,300 |
| 2024/04/08 | 1,014 | 1,048 | 996 | 1,022 | +45 | +4.6% | 601,600 |
| 2024/04/05 | 989 | 992 | 955 | 977 | -24 | -2.4% | 269,200 |
| 2024/04/04 | 1,006 | 1,009 | 981 | 1,001 | +3 | +0.3% | 288,700 |
| 2024/04/03 | 1,009 | 1,033 | 994 | 998 | -16 | -1.6% | 301,600 |
| 2024/04/02 | 1,028 | 1,031 | 998 | 1,014 | -10 | -1% | 253,500 |
| 2024/04/01 | 1,041 | 1,051 | 1,024 | 1,024 | -30 | -2.8% | 267,000 |
| 2024/03/29 | 1,078 | 1,099 | 1,054 | 1,054 | -24 | -2.2% | 276,900 |
| 2024/03/28 | 1,079 | 1,096 | 1,027 | 1,078 | +2 | +0.2% | 489,400 |
| 2024/03/27 | 1,092 | 1,100 | 1,076 | 1,076 | -16 | -1.5% | 189,800 |
| 2024/03/26 | 1,110 | 1,129 | 1,089 | 1,092 | -22 | -2% | 297,000 |
| 2024/03/25 | 1,107 | 1,139 | 1,098 | 1,114 | +14 | +1.3% | 235,400 |
| 2024/03/22 | 1,109 | 1,118 | 1,081 | 1,100 | -9 | -0.8% | 202,600 |
| 2024/03/21 | 1,086 | 1,109 | 1,075 | 1,109 | +30 | +2.8% | 192,500 |
| 2024/03/19 | 1,108 | 1,113 | 1,073 | 1,079 | -46 | -4.1% | 260,800 |
| 2024/03/18 | 1,122 | 1,154 | 1,112 | 1,125 | -15 | -1.3% | 317,500 |
| 2024/03/15 | 1,120 | 1,169 | 1,097 | 1,140 | +30 | +2.7% | 517,000 |
| 2024/03/14 | 1,074 | 1,120 | 1,070 | 1,110 | +33 | +3.1% | 274,900 |
| 2024/03/13 | 1,102 | 1,104 | 1,065 | 1,077 | -15 | -1.4% | 256,400 |
| 2024/03/12 | 1,105 | 1,125 | 1,084 | 1,092 | -16 | -1.4% | 248,500 |
| 2024/03/11 | 1,067 | 1,134 | 1,064 | 1,108 | +11 | +1% | 499,700 |
| 2024/03/08 | 1,080 | 1,108 | 1,065 | 1,097 | +1 | +0.1% | 552,300 |
| 2024/03/07 | 1,211 | 1,223 | 1,089 | 1,096 | -109 | -9% | 1,342,200 |
| 2024/03/06 | 1,205 | 1,211 | 1,178 | 1,205 | -15 | -1.2% | 541,900 |
| 2024/03/05 | 1,220 | 1,234 | 1,173 | 1,220 | +15 | +1.2% | 581,900 |
| 2024/03/04 | 1,166 | 1,224 | 1,133 | 1,205 | +29 | +2.5% | 874,800 |
| 2024/03/01 | 1,200 | 1,210 | 1,168 | 1,176 | -24 | -2% | 403,600 |
| 2024/02/29 | 1,209 | 1,215 | 1,161 | 1,200 | -7 | -0.6% | 520,400 |
| 2024/02/28 | 1,242 | 1,272 | 1,200 | 1,207 | -20 | -1.6% | 542,600 |
| 2024/02/27 | 1,195 | 1,241 | 1,180 | 1,227 | +27 | +2.3% | 504,200 |
| 2024/02/26 | 1,188 | 1,221 | 1,161 | 1,200 | +11 | +0.9% | 642,100 |
| 2024/02/22 | 1,252 | 1,269 | 1,168 | 1,189 | -60 | -4.8% | 1,057,600 |
| 2024/02/21 | 1,285 | 1,300 | 1,246 | 1,249 | -48 | -3.7% | 607,800 |
| 2024/02/20 | 1,330 | 1,387 | 1,293 | 1,297 | -34 | -2.6% | 1,081,500 |
| 2024/02/19 | 1,274 | 1,347 | 1,265 | 1,331 | +44 | +3.4% | 1,064,300 |
| 2024/02/16 | 1,241 | 1,337 | 1,229 | 1,287 | +33 | +2.6% | 1,049,100 |
| 2024/02/15 | 1,258 | 1,280 | 1,225 | 1,254 | -8 | -0.6% | 863,300 |
| 2024/02/14 | 1,272 | 1,313 | 1,244 | 1,262 | -43 | -3.3% | 1,405,900 |
| 2024/02/13 | 1,423 | 1,453 | 1,293 | 1,305 | -88 | -6.3% | 2,052,900 |
| 2024/02/09 | 1,381 | 1,473 | 1,379 | 1,393 | +88 | +6.7% | 2,889,500 |
| 2024/02/08 | 1,350 | 1,383 | 1,262 | 1,305 | -4 | -0.3% | 3,706,100 |
| 2024/02/07 | 1,143 | 1,347 | 1,140 | 1,309 | +196 | +17.6% | 8,104,900 |
| 2024/02/06 | 1,113 | 1,113 | 1,102 | 1,113 | +150 | +15.6% | 1,328,800 |
| 2024/02/05 | 963 | 963 | 963 | 963 | +150 | +18.5% | 134,800 |
| 2024/02/02 | 830 | 832 | 796 | 813 | -14 | -1.7% | 1,168,000 |
| 2024/02/01 | 807 | 829 | 802 | 827 | +11 | +1.3% | 360,800 |
151～
200
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
