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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 242.1 | 243.8 | 242.1 | 243.8 | -12 | -4.7% | 2,111 |
| 2010/05/26 | 253.2 | 255.8 | 246.4 | 255.8 | +2.6 | +1% | 821 |
| 2010/05/25 | 253.2 | 253.2 | 253.2 | 253.2 | ±0 | ±0% | 4,692 |
| 2010/05/24 | 258.3 | 258.3 | 248.9 | 253.2 | -3.4 | -1.3% | 2,698 |
| 2010/05/21 | 257.5 | 257.5 | 251.5 | 256.6 | -6 | -2.3% | 6,568 |
| 2010/05/20 | 259.2 | 262.6 | 259.2 | 262.6 | ±0 | ±0% | 704 |
| 2010/05/19 | 262.6 | 262.6 | 262.6 | 262.6 | ±0 | ±0% | 704 |
| 2010/05/18 | 265.1 | 265.1 | 262.6 | 262.6 | -11.9 | -4.3% | 352 |
| 2010/05/17 | 284.8 | 284.8 | 274.5 | 274.5 | +2.5 | +0.9% | 1,759 |
| 2010/05/14 | 272 | 272 | 272 | 272 | ±0 | ±0% | 117 |
| 2010/05/13 | 272 | 272 | 272 | 272 | +7.7 | +2.9% | 235 |
| 2010/05/12 | 264.3 | 264.3 | 264.3 | 264.3 | +1.7 | +0.6% | 1,173 |
| 2010/05/11 | 272.8 | 272.8 | 262.6 | 262.6 | -10.2 | -3.7% | 3,284 |
| 2010/05/10 | 272.8 | 272.8 | 272.8 | 272.8 | +4.2 | +1.6% | 1,056 |
| 2010/05/07 | 272.8 | 272.8 | 264.3 | 268.6 | -4.2 | -1.5% | 1,173 |
| 2010/05/06 | 269.4 | 272.8 | 269.4 | 272.8 | +3.4 | +1.3% | 1,408 |
| 2010/04/30 | 272.8 | 276.2 | 269.4 | 269.4 | -4.3 | -1.6% | 5,161 |
| 2010/04/28 | 273.7 | 273.7 | 262.6 | 273.7 | ±0 | ±0% | 7,507 |
| 2010/04/27 | 268.6 | 273.7 | 260 | 273.7 | +6.8 | +2.5% | 9,501 |
| 2010/04/26 | 264.3 | 266.9 | 264.3 | 266.9 | +4.3 | +1.6% | 5,395 |
| 2010/04/23 | 257.5 | 262.6 | 257.5 | 262.6 | +5.1 | +2% | 469 |
| 2010/04/22 | 262.6 | 262.6 | 257.5 | 257.5 | +0.9 | +0.4% | 586 |
| 2010/04/21 | 255.8 | 260 | 255.8 | 256.6 | +0.8 | +0.3% | 1,877 |
| 2010/04/20 | 255.8 | 255.8 | 255.8 | 255.8 | +2.6 | +1% | 117 |
| 2010/04/19 | 247.2 | 253.2 | 247.2 | 253.2 | -7.7 | -3% | 3,519 |
| 2010/04/16 | 260.9 | 260.9 | 260.9 | 260.9 | -3.4 | -1.3% | 586 |
| 2010/04/15 | 266.9 | 266.9 | 256.6 | 264.3 | ±0 | ±0% | 1,525 |
| 2010/04/14 | 261.7 | 266 | 261.7 | 264.3 | -1.7 | -0.6% | 704 |
| 2010/04/13 | 266 | 266 | 264.3 | 266 | +0.9 | +0.3% | 821 |
| 2010/04/12 | 264.3 | 265.1 | 264.3 | 265.1 | +2.5 | +1% | 2,229 |
| 2010/04/09 | 256.6 | 262.6 | 256.6 | 262.6 | +0.9 | +0.3% | 586 |
| 2010/04/08 | 261.7 | 261.7 | 255.8 | 261.7 | +5.1 | +2% | 2,580 |
| 2010/04/07 | 256.6 | 256.6 | 256.6 | 256.6 | -3.4 | -1.3% | 235 |
| 2010/04/06 | 256.6 | 260 | 255.8 | 260 | ±0 | ±0% | 1,408 |
| 2010/04/05 | 256.6 | 260 | 256.6 | 260 | +3.4 | +1.3% | 5,513 |
| 2010/04/02 | 256.6 | 256.6 | 256.6 | 256.6 | +0.8 | +0.3% | 1,525 |
| 2010/04/01 | 262.6 | 262.6 | 255.8 | 255.8 | -6.8 | -2.6% | 2,463 |
| 2010/03/31 | 260 | 262.6 | 260 | 262.6 | +2.6 | +1% | 469 |
| 2010/03/30 | 260 | 260 | 255.8 | 260 | ±0 | ±0% | 3,753 |
| 2010/03/29 | 256.6 | 260 | 256.6 | 260 | +2.5 | +1% | 1,173 |
| 2010/03/26 | 261.7 | 261.7 | 257.5 | 257.5 | -4.2 | -1.6% | 3,050 |
| 2010/03/25 | 255.8 | 266.9 | 255.8 | 261.7 | +5.9 | +2.3% | 7,155 |
| 2010/03/24 | 254.1 | 255.8 | 249.8 | 255.8 | +8.6 | +3.5% | 1,877 |
| 2010/03/23 | 249.8 | 249.8 | 246.4 | 247.2 | +4.2 | +1.7% | 1,056 |
| 2010/03/19 | 243.8 | 245.5 | 243 | 243 | -4.2 | -1.7% | 2,463 |
| 2010/03/18 | 247.2 | 248.9 | 247.2 | 247.2 | +1.7 | +0.7% | 1,173 |
| 2010/03/17 | 246.4 | 246.4 | 239.6 | 245.5 | +7.6 | +3.2% | 1,056 |
| 2010/03/16 | 237.9 | 237.9 | 237.9 | 237.9 | -0.8 | -0.3% | 352 |
| 2010/03/15 | 236.2 | 238.7 | 236.2 | 238.7 | +2.5 | +1.1% | 1,290 |
| 2010/03/12 | 236.2 | 236.2 | 229.3 | 236.2 | ±0 | ±0% | 1,877 |
3551～
3600
件表示中 / 6304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 | 33,200円 | -37.7% | -65.8% | 0.00% | 8.69倍 | 0.82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 |
| ＫＹＯＲＩＴＳＵ | 15,200円 | +0.7% | +5.3% | 4.61% | 6.64倍 | 0.39倍 |
|
印刷中堅、共立印刷が母体の持株会社、広告・出版など印刷を柱に電子書籍、環境事業を擁する |
| 竹田ｉＰ | 84,600円 | +4.2% | +28.8% | 3.90% | 7.83倍 | 0.41倍 |
|
商業印刷が祖業の持株会社。包装、ＢＰＯ、印刷資機材商社も展開。半導体マスクが第２柱に成長 |
| エステールＨＤ | 60,100円 | +1.6% | +131.0% | 4.49% | 31.48倍 | 0.53倍 |
|
宝飾品の生産から販売まで一貫体制。ＳＣ内テナントが中心。眼鏡チェーンも。ベトナムに工場 |
| 粧美堂 | 50,800円 | +2.8% | +17.9% | 4.53% | 8.60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 |
市場注目の銘柄
チャート関連のコラム
