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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 923.3 | 923.3 | 895.2 | 902.9 | -20.4 | -2.2% | 10,556 |
| 2006/04/21 | 929.3 | 929.3 | 922.5 | 923.3 | -6 | -0.6% | 4,574 |
| 2006/04/20 | 936.1 | 936.1 | 929.3 | 929.3 | ±0 | ±0% | 2,580 |
| 2006/04/19 | 937.8 | 937.8 | 929.3 | 929.3 | -7.7 | -0.8% | 2,229 |
| 2006/04/18 | 920.8 | 937.8 | 920.8 | 937 | +12 | +1.3% | 4,574 |
| 2006/04/17 | 927.6 | 927.6 | 925 | 925 | -2.6 | -0.3% | 4,926 |
| 2006/04/14 | 931 | 931 | 927.6 | 927.6 | -1.7 | -0.2% | 7,155 |
| 2006/04/13 | 934.4 | 934.4 | 929.3 | 929.3 | -0.8 | -0.1% | 6,686 |
| 2006/04/12 | 937 | 937.8 | 929.3 | 930.1 | -16.2 | -1.7% | 6,217 |
| 2006/04/11 | 935.3 | 946.3 | 925.9 | 946.3 | +16.2 | +1.7% | 9,970 |
| 2006/04/10 | 930.1 | 937 | 929.3 | 930.1 | +4.2 | +0.5% | 5,747 |
| 2006/04/07 | 946.3 | 946.3 | 925.9 | 925.9 | -20.4 | -2.2% | 13,020 |
| 2006/04/06 | 946.3 | 946.3 | 937.8 | 946.3 | ±0 | ±0% | 2,698 |
| 2006/04/05 | 950.6 | 953.2 | 942.1 | 946.3 | +8.5 | +0.9% | 6,686 |
| 2006/04/04 | 937 | 948.1 | 937 | 937.8 | ±0 | ±0% | 9,853 |
| 2006/04/03 | 949.8 | 949.8 | 929.3 | 937.8 | -12.8 | -1.3% | 8,093 |
| 2006/03/31 | 937.8 | 950.6 | 937.8 | 950.6 | +23.9 | +2.6% | 6,217 |
| 2006/03/30 | 921.6 | 937.8 | 921.6 | 926.7 | +5.1 | +0.6% | 19,353 |
| 2006/03/29 | 915.7 | 929.3 | 915.7 | 921.6 | -3.4 | -0.4% | 3,988 |
| 2006/03/28 | 937.8 | 937.8 | 925 | 925 | -23.9 | -2.5% | 5,161 |
| 2006/03/27 | 948.9 | 953.2 | 947.2 | 948.9 | +2.6 | +0.3% | 4,926 |
| 2006/03/24 | 941.2 | 950.6 | 941.2 | 946.3 | +0.8 | +0.1% | 5,630 |
| 2006/03/23 | 952.3 | 952.3 | 941.2 | 945.5 | -2.6 | -0.3% | 5,395 |
| 2006/03/22 | 937 | 948.1 | 937 | 948.1 | +18.8 | +2% | 11,260 |
| 2006/03/20 | 929.3 | 936.1 | 929.3 | 929.3 | ±0 | ±0% | 4,926 |
| 2006/03/17 | 922.5 | 929.3 | 922.5 | 929.3 | +6.8 | +0.7% | 704 |
| 2006/03/16 | 928.4 | 928.4 | 922.5 | 922.5 | -5.9 | -0.6% | 3,519 |
| 2006/03/15 | 928.4 | 928.4 | 922.5 | 928.4 | -0.9 | -0.1% | 3,050 |
| 2006/03/14 | 923.3 | 931 | 920.8 | 929.3 | +6 | +0.6% | 5,044 |
| 2006/03/13 | 930.1 | 932.7 | 921.6 | 923.3 | -4.3 | -0.5% | 7,155 |
| 2006/03/10 | 914.8 | 927.6 | 914.8 | 927.6 | -1.7 | -0.2% | 6,217 |
| 2006/03/09 | 904.6 | 929.3 | 903.7 | 929.3 | +15.4 | +1.7% | 3,519 |
| 2006/03/08 | 913.1 | 919.1 | 912.2 | 913.9 | -7.7 | -0.8% | 6,217 |
| 2006/03/07 | 929.3 | 929.3 | 912.2 | 921.6 | -20.5 | -2.2% | 2,111 |
| 2006/03/06 | 942.1 | 942.1 | 937.8 | 942.1 | ±0 | ±0% | 3,519 |
| 2006/03/03 | 946.3 | 947.2 | 942.1 | 942.1 | -0.8 | -0.1% | 1,525 |
| 2006/03/02 | 946.3 | 962.5 | 942.9 | 942.9 | ±0 | ±0% | 2,229 |
| 2006/03/01 | 954.9 | 963.4 | 942.9 | 942.9 | -12 | -1.3% | 4,340 |
| 2006/02/28 | 966.8 | 966.8 | 954 | 954.9 | +0.9 | +0.1% | 3,402 |
| 2006/02/27 | 937 | 954.9 | 937 | 954 | +26.4 | +2.8% | 9,618 |
| 2006/02/24 | 925 | 932.7 | 925 | 927.6 | +11.9 | +1.3% | 2,229 |
| 2006/02/23 | 913.1 | 929.3 | 912.2 | 915.7 | +3.5 | +0.4% | 1,642 |
| 2006/02/22 | 921.6 | 921.6 | 900.3 | 912.2 | +41.7 | +4.8% | 5,044 |
| 2006/02/21 | 895.2 | 895.2 | 853.4 | 870.5 | -46 | -5% | 42,343 |
| 2006/02/20 | 938.7 | 941.2 | 916.5 | 916.5 | -22.2 | -2.4% | 16,186 |
| 2006/02/17 | 959.1 | 959.1 | 937.8 | 938.7 | -31.5 | -3.2% | 13,841 |
| 2006/02/16 | 959.1 | 971.9 | 959.1 | 970.2 | +11.1 | +1.2% | 6,686 |
| 2006/02/15 | 954.9 | 963.4 | 954.9 | 959.1 | +4.2 | +0.4% | 10,556 |
| 2006/02/14 | 954.9 | 961.7 | 950.6 | 954.9 | -16.2 | -1.7% | 17,008 |
| 2006/02/13 | 980.4 | 980.4 | 954.9 | 971.1 | -10.2 | -1% | 35,071 |
4551～
4600
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 | 32,100円 | -37.7% | -65.8% | 0.00% | 8.40倍 | 0.80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 | 37,200円 | +3.2% | +16.7% | 2.15% | 18.30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 | 57,600円 | +2.6% | +2.4% | 3.39% | 11.94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 | 81,400円 | +1.6% | +20.0% | 1.84% | 9.34倍 | 0.69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
