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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 972.8 | 979.6 | 972.8 | 977 | +5.1 | +0.5% | 4,105 |
| 2005/09/09 | 976.2 | 983.9 | 962.5 | 971.9 | -12 | -1.2% | 12,550 |
| 2005/09/08 | 983.9 | 983.9 | 972.8 | 983.9 | -7.6 | -0.8% | 11,612 |
| 2005/09/07 | 983 | 991.5 | 983 | 991.5 | +5.1 | +0.5% | 4,692 |
| 2005/09/06 | 993.2 | 993.2 | 980.4 | 986.4 | -0.9 | -0.1% | 7,272 |
| 2005/09/05 | 991.5 | 996.6 | 987.3 | 987.3 | -4.2 | -0.4% | 9,853 |
| 2005/09/02 | 984.7 | 993.2 | 984.7 | 991.5 | +4.2 | +0.4% | 6,568 |
| 2005/09/01 | 979.6 | 990.7 | 978.7 | 987.3 | +9.4 | +1% | 14,544 |
| 2005/08/31 | 989 | 989 | 977.9 | 977.9 | -5.1 | -0.5% | 18,767 |
| 2005/08/30 | 994.1 | 994.9 | 983 | 983 | -6 | -0.6% | 7,389 |
| 2005/08/29 | 993.2 | 993.2 | 983 | 989 | +12 | +1.2% | 9,970 |
| 2005/08/26 | 968.5 | 984.7 | 961.7 | 977 | +17.9 | +1.9% | 16,421 |
| 2005/08/25 | 950.6 | 960.8 | 950.6 | 959.1 | +11 | +1.2% | 17,829 |
| 2005/08/24 | 976.2 | 976.2 | 946.3 | 948.1 | -28.9 | -3% | 52,313 |
| 2005/08/23 | 980.4 | 984.7 | 971.9 | 977 | +3.4 | +0.3% | 41,991 |
| 2005/08/22 | 980.4 | 987.3 | 966 | 973.6 | -36.7 | -3.6% | 85,155 |
| 2005/08/19 | 1,011.1 | 1,013.7 | 1,006 | 1,010.3 | -12.8 | -1.3% | 19,588 |
| 2005/08/18 | 1,023.9 | 1,028.2 | 1,006 | 1,023.1 | -5.9 | -0.6% | 24,045 |
| 2005/08/17 | 1,023.1 | 1,031.6 | 1,023.1 | 1,029 | -4.3 | -0.4% | 15,952 |
| 2005/08/16 | 1,029.9 | 1,036.7 | 1,023.1 | 1,033.3 | +1.7 | +0.2% | 19,236 |
| 2005/08/15 | 1,031.6 | 1,039.3 | 1,023.1 | 1,031.6 | -1.7 | -0.2% | 26,039 |
| 2005/08/12 | 1,039.3 | 1,039.3 | 1,032.5 | 1,033.3 | -6 | -0.6% | 5,513 |
| 2005/08/11 | 1,039.3 | 1,039.3 | 1,031.6 | 1,039.3 | +3.4 | +0.3% | 6,803 |
| 2005/08/10 | 1,019.7 | 1,036.7 | 1,019.7 | 1,035.9 | +17.1 | +1.7% | 13,958 |
| 2005/08/09 | 1,027.3 | 1,037.6 | 1,016.3 | 1,018.8 | ±0 | ±0% | 7,155 |
| 2005/08/08 | 1,020.5 | 1,020.5 | 1,001.8 | 1,018.8 | -21.3 | -2% | 15,717 |
| 2005/08/05 | 1,031.6 | 1,043.5 | 1,031.6 | 1,040.1 | +8.5 | +0.8% | 9,501 |
| 2005/08/04 | 1,052.9 | 1,052.9 | 1,019.7 | 1,031.6 | -27.3 | -2.6% | 57,122 |
| 2005/08/03 | 1,058.9 | 1,064.9 | 1,058 | 1,058.9 | -6.8 | -0.6% | 10,674 |
| 2005/08/02 | 1,070 | 1,070 | 1,064.9 | 1,065.7 | -4.3 | -0.4% | 14,662 |
| 2005/08/01 | 1,074.2 | 1,074.2 | 1,070 | 1,070 | ±0 | ±0% | 6,686 |
| 2005/07/29 | 1,074.2 | 1,074.2 | 1,066.6 | 1,070 | -3.4 | -0.3% | 10,556 |
| 2005/07/28 | 1,075.9 | 1,075.9 | 1,070 | 1,073.4 | ±0 | ±0% | 5,278 |
| 2005/07/27 | 1,074.2 | 1,074.2 | 1,068.3 | 1,073.4 | -1.7 | -0.2% | 6,686 |
| 2005/07/26 | 1,074.2 | 1,081.1 | 1,074.2 | 1,075.1 | +0.9 | +0.1% | 9,853 |
| 2005/07/25 | 1,074.2 | 1,074.2 | 1,068.3 | 1,074.2 | +8.5 | +0.8% | 17,008 |
| 2005/07/22 | 1,065.7 | 1,068.3 | 1,064.9 | 1,065.7 | -4.3 | -0.4% | 9,383 |
| 2005/07/21 | 1,069.1 | 1,072.5 | 1,066.6 | 1,070 | +2.6 | +0.2% | 4,574 |
| 2005/07/20 | 1,069.1 | 1,075.9 | 1,067.4 | 1,067.4 | -9.4 | -0.9% | 8,797 |
| 2005/07/19 | 1,076.8 | 1,076.8 | 1,070.8 | 1,076.8 | +2.6 | +0.2% | 11,495 |
| 2005/07/15 | 1,071.7 | 1,074.2 | 1,071.7 | 1,074.2 | +3.4 | +0.3% | 4,105 |
| 2005/07/14 | 1,072.5 | 1,076.8 | 1,070 | 1,070.8 | -0.9 | -0.1% | 5,630 |
| 2005/07/13 | 1,079.3 | 1,079.3 | 1,071.7 | 1,071.7 | -9.4 | -0.9% | 6,920 |
| 2005/07/12 | 1,085.3 | 1,087 | 1,081.1 | 1,081.1 | -5.1 | -0.5% | 8,328 |
| 2005/07/11 | 1,094.7 | 1,106.6 | 1,084.5 | 1,086.2 | -6.8 | -0.6% | 15,717 |
| 2005/07/08 | 1,091.3 | 1,093 | 1,078.5 | 1,093 | -0.8 | -0.1% | 6,568 |
| 2005/07/07 | 1,093.8 | 1,098.1 | 1,093.8 | 1,093.8 | -4.3 | -0.4% | 2,463 |
| 2005/07/06 | 1,091.3 | 1,099.8 | 1,091.3 | 1,098.1 | +6.8 | +0.6% | 12,316 |
| 2005/07/05 | 1,105.8 | 1,106.6 | 1,091.3 | 1,091.3 | -13.6 | -1.2% | 20,292 |
| 2005/07/04 | 1,089.6 | 1,104.9 | 1,088.7 | 1,104.9 | +21.3 | +2% | 15,952 |
4701～
4750
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
