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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 980.4 | 987.3 | 980.4 | 985.6 | +1.7 | +0.2% | 7,859 |
| 2005/11/25 | 984.7 | 984.7 | 976.2 | 983.9 | +3.5 | +0.4% | 19,236 |
| 2005/11/24 | 979.6 | 982.2 | 975.3 | 980.4 | +5.1 | +0.5% | 19,002 |
| 2005/11/22 | 978.7 | 978.7 | 971.9 | 975.3 | +3.4 | +0.3% | 11,143 |
| 2005/11/21 | 962.5 | 973.6 | 962.5 | 971.9 | +11.9 | +1.2% | 20,409 |
| 2005/11/18 | 982.2 | 983.9 | 954.9 | 960 | -22.2 | -2.3% | 23,811 |
| 2005/11/17 | 991.5 | 992.4 | 980.4 | 982.2 | -9.3 | -0.9% | 11,143 |
| 2005/11/16 | 997.5 | 997.5 | 981.3 | 991.5 | -6 | -0.6% | 22,286 |
| 2005/11/15 | 1,001.8 | 1,001.8 | 994.9 | 997.5 | -2.6 | -0.3% | 16,304 |
| 2005/11/14 | 1,000.9 | 1,003.5 | 997.5 | 1,000.1 | +8.6 | +0.9% | 11,612 |
| 2005/11/11 | 993.2 | 997.5 | 990.7 | 991.5 | +0.8 | +0.1% | 8,093 |
| 2005/11/10 | 999.2 | 999.2 | 990.7 | 990.7 | +1.7 | +0.2% | 16,890 |
| 2005/11/09 | 1,006 | 1,006 | 986.4 | 989 | +14.5 | +1.5% | 24,397 |
| 2005/11/08 | 966 | 982.2 | 966 | 974.5 | +11.1 | +1.2% | 26,039 |
| 2005/11/07 | 957.4 | 963.4 | 956.6 | 963.4 | +8.5 | +0.9% | 9,970 |
| 2005/11/04 | 959.1 | 959.1 | 954.9 | 954.9 | -4.2 | -0.4% | 14,192 |
| 2005/11/02 | 959.1 | 959.1 | 951.5 | 959.1 | ±0 | ±0% | 19,471 |
| 2005/11/01 | 958.3 | 959.1 | 952.3 | 959.1 | +7.6 | +0.8% | 2,815 |
| 2005/10/31 | 954 | 959.1 | 947.2 | 951.5 | +7.7 | +0.8% | 15,952 |
| 2005/10/28 | 949.8 | 953.2 | 942.1 | 943.8 | -6 | -0.6% | 5,747 |
| 2005/10/27 | 948.1 | 950.6 | 947.2 | 949.8 | +1.7 | +0.2% | 3,988 |
| 2005/10/26 | 937.8 | 952.3 | 933.6 | 948.1 | +10.3 | +1.1% | 7,741 |
| 2005/10/25 | 929.3 | 950.6 | 929.3 | 937.8 | +8.5 | +0.9% | 12,550 |
| 2005/10/24 | 954.9 | 954.9 | 929.3 | 929.3 | -25.6 | -2.7% | 21,465 |
| 2005/10/21 | 954.9 | 954.9 | 953.2 | 954.9 | -5.1 | -0.5% | 7,624 |
| 2005/10/20 | 965.1 | 966 | 960 | 960 | -5.1 | -0.5% | 9,970 |
| 2005/10/19 | 968.5 | 975.3 | 964.3 | 965.1 | -2.6 | -0.3% | 5,630 |
| 2005/10/18 | 976.2 | 976.2 | 966 | 967.7 | -9.3 | -1% | 5,982 |
| 2005/10/17 | 979.6 | 980.4 | 971.9 | 977 | -3.4 | -0.3% | 9,383 |
| 2005/10/14 | 971.9 | 980.4 | 971.9 | 980.4 | +8.5 | +0.9% | 5,982 |
| 2005/10/13 | 977 | 979.6 | 971.9 | 971.9 | -4.3 | -0.4% | 7,976 |
| 2005/10/12 | 975.3 | 978.7 | 971.1 | 976.2 | +2.6 | +0.3% | 9,501 |
| 2005/10/11 | 975.3 | 976.2 | 967.7 | 973.6 | +10.2 | +1.1% | 10,674 |
| 2005/10/07 | 964.3 | 971.9 | 963.4 | 963.4 | -4.3 | -0.4% | 9,266 |
| 2005/10/06 | 977 | 977 | 967.7 | 967.7 | -4.2 | -0.4% | 6,568 |
| 2005/10/05 | 963.4 | 971.9 | 963.4 | 971.9 | +8.5 | +0.9% | 14,075 |
| 2005/10/04 | 954.9 | 964.3 | 954.9 | 963.4 | +8.5 | +0.9% | 16,656 |
| 2005/10/03 | 949.8 | 957.4 | 949.8 | 954.9 | +7.7 | +0.8% | 39,176 |
| 2005/09/30 | 954.9 | 954.9 | 947.2 | 947.2 | -14.5 | -1.5% | 24,045 |
| 2005/09/29 | 964.3 | 967.7 | 957.4 | 961.7 | -6 | -0.6% | 16,421 |
| 2005/09/28 | 967.7 | 983.9 | 964.3 | 967.7 | -4.2 | -0.4% | 12,433 |
| 2005/09/27 | 989.8 | 989.8 | 965.1 | 971.9 | -21.3 | -2.1% | 14,192 |
| 2005/09/26 | 997.5 | 1,000.9 | 993.2 | 993.2 | +4.2 | +0.4% | 21,230 |
| 2005/09/22 | 979.6 | 989.8 | 979.6 | 989 | +10.3 | +1.1% | 11,612 |
| 2005/09/21 | 992.4 | 994.1 | 978.7 | 978.7 | -9.4 | -1% | 34,836 |
| 2005/09/20 | 979.6 | 988.1 | 978.7 | 988.1 | +10.2 | +1% | 19,236 |
| 2005/09/16 | 982.2 | 986.4 | 977 | 977.9 | -8.5 | -0.9% | 15,835 |
| 2005/09/15 | 980.4 | 986.4 | 977 | 986.4 | +6 | +0.6% | 8,680 |
| 2005/09/14 | 983 | 983 | 977 | 980.4 | -6.9 | -0.7% | 7,741 |
| 2005/09/13 | 981.3 | 987.3 | 978.7 | 987.3 | +10.3 | +1.1% | 5,044 |
4651～
4700
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
