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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,084.5 | 1,085.3 | 1,083.6 | 1,083.6 | -1.7 | -0.2% | 2,346 |
| 2005/06/30 | 1,085.3 | 1,088.7 | 1,085.3 | 1,085.3 | -2.6 | -0.2% | 2,815 |
| 2005/06/29 | 1,080.2 | 1,090.4 | 1,079.3 | 1,087.9 | +3.4 | +0.3% | 6,217 |
| 2005/06/28 | 1,081.1 | 1,089.6 | 1,081.1 | 1,084.5 | -4.2 | -0.4% | 6,217 |
| 2005/06/27 | 1,089.6 | 1,089.6 | 1,077.6 | 1,088.7 | +6.8 | +0.6% | 12,550 |
| 2005/06/24 | 1,086.2 | 1,087 | 1,081.9 | 1,081.9 | -6.8 | -0.6% | 5,395 |
| 2005/06/23 | 1,082.8 | 1,088.7 | 1,078.5 | 1,088.7 | +7.6 | +0.7% | 4,926 |
| 2005/06/22 | 1,075.9 | 1,084.5 | 1,075.9 | 1,081.1 | ±0 | ±0% | 3,402 |
| 2005/06/21 | 1,073.4 | 1,082.8 | 1,073.4 | 1,081.1 | +6.9 | +0.6% | 12,198 |
| 2005/06/20 | 1,074.2 | 1,075.9 | 1,070.8 | 1,074.2 | ±0 | ±0% | 14,192 |
| 2005/06/17 | 1,068.3 | 1,076.8 | 1,066.6 | 1,074.2 | +6.8 | +0.6% | 5,395 |
| 2005/06/16 | 1,067.4 | 1,074.2 | 1,066.6 | 1,067.4 | +0.8 | +0.1% | 2,463 |
| 2005/06/15 | 1,082.8 | 1,082.8 | 1,066.6 | 1,066.6 | -16.2 | -1.5% | 11,377 |
| 2005/06/14 | 1,086.2 | 1,086.2 | 1,066.6 | 1,082.8 | ±0 | ±0% | 9,032 |
| 2005/06/13 | 1,072.5 | 1,082.8 | 1,070.8 | 1,082.8 | +8.6 | +0.8% | 1,994 |
| 2005/06/10 | 1,070.8 | 1,079.3 | 1,070.8 | 1,074.2 | +6.8 | +0.6% | 1,642 |
| 2005/06/09 | 1,081.1 | 1,081.1 | 1,067.4 | 1,067.4 | -11.1 | -1% | 5,865 |
| 2005/06/08 | 1,070 | 1,078.5 | 1,057.2 | 1,078.5 | +21.3 | +2% | 6,568 |
| 2005/06/07 | 1,058 | 1,070 | 1,057.2 | 1,057.2 | ±0 | ±0% | 21,113 |
| 2005/06/06 | 1,074.2 | 1,081.9 | 1,057.2 | 1,057.2 | -7.7 | -0.7% | 5,865 |
| 2005/06/03 | 1,058.9 | 1,064.9 | 1,058.9 | 1,064.9 | -10.2 | -0.9% | 3,284 |
| 2005/06/02 | 1,074.2 | 1,081.9 | 1,053.8 | 1,075.1 | -7.7 | -0.7% | 3,988 |
| 2005/06/01 | 1,086.2 | 1,086.2 | 1,067.4 | 1,082.8 | +2.6 | +0.2% | 2,229 |
| 2005/05/31 | 1,065.7 | 1,080.2 | 1,061.4 | 1,080.2 | +18.8 | +1.8% | 3,871 |
| 2005/05/30 | 1,057.2 | 1,064.9 | 1,054.6 | 1,061.4 | -12.8 | -1.2% | 10,087 |
| 2005/05/27 | 1,066.6 | 1,074.2 | 1,061.4 | 1,074.2 | -8.6 | -0.8% | 6,686 |
| 2005/05/26 | 1,075.1 | 1,082.8 | 1,056.3 | 1,082.8 | +8.6 | +0.8% | 19,002 |
| 2005/05/25 | 1,093.8 | 1,095.5 | 1,065.7 | 1,074.2 | -21.3 | -1.9% | 17,711 |
| 2005/05/24 | 1,091.3 | 1,099.8 | 1,091.3 | 1,095.5 | -3.5 | -0.3% | 6,686 |
| 2005/05/23 | 1,084.5 | 1,099 | 1,084.5 | 1,099 | +16.2 | +1.5% | 4,457 |
| 2005/05/20 | 1,079.3 | 1,095.5 | 1,079.3 | 1,082.8 | +6 | +0.6% | 5,513 |
| 2005/05/19 | 1,082.8 | 1,091.3 | 1,074.2 | 1,076.8 | -2.5 | -0.2% | 7,976 |
| 2005/05/18 | 1,070 | 1,079.3 | 1,067.4 | 1,079.3 | -7.7 | -0.7% | 10,322 |
| 2005/05/17 | 1,106.6 | 1,106.6 | 1,070 | 1,087 | -12.8 | -1.2% | 17,477 |
| 2005/05/16 | 1,091.3 | 1,108.3 | 1,091.3 | 1,099.8 | -42.6 | -3.7% | 15,248 |
| 2005/05/13 | 1,151 | 1,151 | 1,131.4 | 1,142.4 | -7.7 | -0.7% | 18,180 |
| 2005/05/12 | 1,116 | 1,150.1 | 1,116 | 1,150.1 | +37.5 | +3.4% | 20,057 |
| 2005/05/11 | 1,088.7 | 1,115.2 | 1,088.7 | 1,112.6 | +8.5 | +0.8% | 19,940 |
| 2005/05/10 | 1,104.1 | 1,104.1 | 1,091.3 | 1,104.1 | +4.3 | +0.4% | 10,439 |
| 2005/05/09 | 1,091.3 | 1,102.4 | 1,091.3 | 1,099.8 | -0.9 | -0.1% | 2,229 |
| 2005/05/06 | 1,104.1 | 1,104.1 | 1,087 | 1,100.7 | +0.9 | +0.1% | 5,278 |
| 2005/05/02 | 1,086.2 | 1,099.8 | 1,086.2 | 1,099.8 | -0.9 | -0.1% | 5,161 |
| 2005/04/28 | 1,084.5 | 1,100.7 | 1,083.6 | 1,100.7 | +17.1 | +1.6% | 2,111 |
| 2005/04/27 | 1,106.6 | 1,106.6 | 1,083.6 | 1,083.6 | -23.9 | -2.2% | 2,932 |
| 2005/04/26 | 1,103.2 | 1,108.3 | 1,082.8 | 1,107.5 | +2.6 | +0.2% | 10,205 |
| 2005/04/25 | 1,099 | 1,106.6 | 1,087 | 1,104.9 | +17 | +1.6% | 6,451 |
| 2005/04/22 | 1,082.8 | 1,105.8 | 1,082.8 | 1,087.9 | +22.2 | +2.1% | 2,111 |
| 2005/04/21 | 1,080.2 | 1,080.2 | 1,065.7 | 1,065.7 | -17.9 | -1.7% | 4,692 |
| 2005/04/20 | 1,074.2 | 1,086.2 | 1,074.2 | 1,083.6 | +34.9 | +3.3% | 3,167 |
| 2005/04/19 | 1,030.8 | 1,074.2 | 1,027.3 | 1,048.7 | +0.9 | +0.1% | 18,180 |
4751～
4800
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
