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 |
|---|---|---|---|---|---|---|---|
| 2006/02/14 | 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 |
| 2006/02/10 | 1,000.9 | 1,001.8 | 980.4 | 981.3 | -19.6 | -2% | 27,681 |
| 2006/02/09 | 1,005.2 | 1,006 | 1,000.9 | 1,000.9 | -0.9 | -0.1% | 7,741 |
| 2006/02/08 | 1,006 | 1,006.9 | 1,001.8 | 1,001.8 | +0.9 | +0.1% | 5,161 |
| 2006/02/07 | 1,018.8 | 1,019.7 | 998.4 | 1,000.9 | -17.9 | -1.8% | 11,964 |
| 2006/02/06 | 1,023.1 | 1,031.6 | 1,018.8 | 1,018.8 | -1.7 | -0.2% | 15,717 |
| 2006/02/03 | 1,005.2 | 1,021.4 | 1,002.6 | 1,020.5 | +15.3 | +1.5% | 17,711 |
| 2006/02/02 | 1,001.8 | 1,006 | 999.2 | 1,005.2 | +5.1 | +0.5% | 16,421 |
| 2006/02/01 | 1,001.8 | 1,001.8 | 999.2 | 1,000.1 | -1.7 | -0.2% | 17,594 |
| 2006/01/31 | 999.2 | 1,001.8 | 999.2 | 1,001.8 | +3.4 | +0.3% | 12,902 |
| 2006/01/30 | 1,000.1 | 1,000.9 | 993.2 | 998.4 | +0.9 | +0.1% | 27,447 |
| 2006/01/27 | 987.3 | 997.5 | 987.3 | 997.5 | +10.2 | +1% | 27,798 |
| 2006/01/26 | 987.3 | 988.1 | 982.2 | 987.3 | ±0 | ±0% | 23,811 |
| 2006/01/25 | 1,021.4 | 1,021.4 | 987.3 | 987.3 | -46 | -4.5% | 57,943 |
| 2006/01/24 | 1,031.6 | 1,060.6 | 1,031.6 | 1,033.3 | +2.5 | +0.2% | 10,205 |
| 2006/01/23 | 1,027.3 | 1,040.1 | 1,007.7 | 1,030.8 | -46.8 | -4.3% | 21,347 |
| 2006/01/20 | 1,065.7 | 1,082.8 | 1,052.9 | 1,077.6 | +23.8 | +2.3% | 23,811 |
| 2006/01/19 | 1,004.3 | 1,060.6 | 997.5 | 1,053.8 | +49.5 | +4.9% | 30,965 |
| 2006/01/18 | 1,073.4 | 1,073.4 | 975.3 | 1,004.3 | -74.2 | -6.9% | 72,722 |
| 2006/01/17 | 1,133.9 | 1,133.9 | 1,072.5 | 1,078.5 | -59.7 | -5.2% | 60,171 |
| 2006/01/16 | 1,086.2 | 1,141.6 | 1,082.8 | 1,138.2 | +63.1 | +5.9% | 65,332 |
| 2006/01/13 | 1,063.1 | 1,081.1 | 1,057.2 | 1,075.1 | +14.5 | +1.4% | 50,436 |
| 2006/01/12 | 1,059.7 | 1,061.4 | 1,055.5 | 1,060.6 | +7.7 | +0.7% | 22,989 |
| 2006/01/11 | 1,060.6 | 1,060.6 | 1,044.4 | 1,052.9 | +9.4 | +0.9% | 26,274 |
| 2006/01/10 | 1,023.1 | 1,047.8 | 1,021.4 | 1,043.5 | +23 | +2.3% | 35,305 |
| 2006/01/06 | 1,023.1 | 1,023.1 | 1,006.9 | 1,020.5 | +0.8 | +0.1% | 40,701 |
| 2006/01/05 | 993.2 | 1,022.2 | 993.2 | 1,019.7 | +34.1 | +3.5% | 46,331 |
| 2006/01/04 | 982.2 | 989 | 978.7 | 985.6 | +5.2 | +0.5% | 23,224 |
| 2005/12/30 | 980.4 | 980.4 | 976.2 | 980.4 | ±0 | ±0% | 16,538 |
| 2005/12/29 | 980.4 | 985.6 | 977.9 | 980.4 | +5.9 | +0.6% | 15,248 |
| 2005/12/28 | 966 | 974.5 | 963.4 | 974.5 | +12 | +1.2% | 23,107 |
| 2005/12/27 | 971.9 | 973.6 | 960.8 | 962.5 | -12 | -1.2% | 62,986 |
| 2005/12/26 | 980.4 | 982.2 | 974.5 | 974.5 | -5.9 | -0.6% | 29,675 |
| 2005/12/22 | 983 | 983 | 977.9 | 980.4 | -4.3 | -0.4% | 13,958 |
| 2005/12/21 | 989 | 995.8 | 980.4 | 984.7 | -1.7 | -0.2% | 24,280 |
| 2005/12/20 | 991.5 | 995.8 | 985.6 | 986.4 | -4.3 | -0.4% | 31,786 |
| 2005/12/19 | 986.4 | 993.2 | 983 | 990.7 | +3.4 | +0.3% | 16,538 |
| 2005/12/16 | 992.4 | 992.4 | 981.3 | 987.3 | -5.1 | -0.5% | 11,729 |
| 2005/12/15 | 994.1 | 995.8 | 985.6 | 992.4 | ±0 | ±0% | 9,383 |
| 2005/12/14 | 985.6 | 994.1 | 985.6 | 992.4 | +4.3 | +0.4% | 24,866 |
| 2005/12/13 | 995.8 | 995.8 | 983.9 | 988.1 | -0.9 | -0.1% | 15,131 |
| 2005/12/12 | 997.5 | 997.5 | 983 | 989 | -5.9 | -0.6% | 35,071 |
| 2005/12/09 | 992.4 | 995.8 | 990.7 | 994.9 | -0.9 | -0.1% | 12,198 |
| 2005/12/08 | 990.7 | 995.8 | 990.7 | 995.8 | ±0 | ±0% | 9,735 |
| 2005/12/07 | 995.8 | 995.8 | 989.8 | 995.8 | ±0 | ±0% | 12,902 |
| 2005/12/06 | 994.9 | 995.8 | 989.8 | 995.8 | +6.8 | +0.7% | 22,638 |
| 2005/12/05 | 992.4 | 993.2 | 988.1 | 989 | +0.9 | +0.1% | 25,218 |
| 2005/12/02 | 983.9 | 992.4 | 981.3 | 988.1 | +4.2 | +0.4% | 18,415 |
| 2005/12/01 | 989 | 992.4 | 983.9 | 983.9 | -1.7 | -0.2% | 15,131 |
4701～
4750
件表示中 / 6405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 | 25,100円 | -47.6% | -70.8% | 0.00% | 8.12倍 | 0.60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 |
| ＩＦＩＳ | 54,400円 | +22.0% | +13.6% | 3.95% | 10.28倍 | 0.92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 |
| 南海プライ | 519,000円 | +5.2% | -29.5% | 2.89% | 12.56倍 | 0.21倍 |
|
和室天井材首位。収納材、床材など住宅内装材総合メーカー。インドネシア、フランスに子会社 |
| ＣＳランバー | 277,100円 | -5.4% | -8.7% | 2.89% | 3.94倍 | 0.48倍 |
|
木材プレカット大手で在来、２×４工法用ともに製造。１都４県地盤。建築請負、不動産賃貸も |
| 菊水化 | 36,900円 | -4.9% | -16.2% | 4.61% | 17.75倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
