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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,082.8 | 1,091.3 | 1,041 | 1,047.8 | -52 | -4.7% | 23,224 |
| 2005/04/15 | 1,110 | 1,110 | 1,087.9 | 1,099.8 | -25.6 | -2.3% | 9,501 |
| 2005/04/14 | 1,135.6 | 1,135.6 | 1,112.6 | 1,125.4 | -9.4 | -0.8% | 17,594 |
| 2005/04/13 | 1,145 | 1,146.7 | 1,134.8 | 1,134.8 | -9.3 | -0.8% | 7,389 |
| 2005/04/12 | 1,134.8 | 1,144.1 | 1,133.9 | 1,144.1 | +9.3 | +0.8% | 10,205 |
| 2005/04/11 | 1,150.1 | 1,150.1 | 1,134.8 | 1,134.8 | -14.5 | -1.3% | 9,735 |
| 2005/04/08 | 1,150.1 | 1,150.1 | 1,144.1 | 1,149.3 | +1.7 | +0.1% | 3,519 |
| 2005/04/07 | 1,151 | 1,151 | 1,138.2 | 1,147.6 | +3.5 | +0.3% | 4,457 |
| 2005/04/06 | 1,139 | 1,160.3 | 1,138.2 | 1,144.1 | +5.9 | +0.5% | 4,692 |
| 2005/04/05 | 1,125.4 | 1,138.2 | 1,125.4 | 1,138.2 | +18.8 | +1.7% | 3,284 |
| 2005/04/04 | 1,126.2 | 1,127.9 | 1,119.4 | 1,119.4 | +0.8 | +0.1% | 20,644 |
| 2005/04/01 | 1,127.1 | 1,127.1 | 1,116.9 | 1,118.6 | -3.4 | -0.3% | 13,137 |
| 2005/03/31 | 1,151 | 1,151 | 1,122 | 1,122 | -33.2 | -2.9% | 14,192 |
| 2005/03/30 | 1,161.2 | 1,171.4 | 1,155.2 | 1,155.2 | -17.1 | -1.5% | 12,316 |
| 2005/03/29 | 1,174.8 | 1,175.7 | 1,156.1 | 1,172.3 | +8.5 | +0.7% | 9,970 |
| 2005/03/28 | 1,163.8 | 1,168 | 1,151 | 1,163.8 | -25.5 | -2.1% | 28,737 |
| 2005/03/25 | 1,191.9 | 1,191.9 | 1,186.8 | 1,189.3 | -2.6 | -0.2% | 15,600 |
| 2005/03/24 | 1,192.7 | 1,193.6 | 1,189.3 | 1,191.9 | +0.9 | +0.1% | 15,835 |
| 2005/03/23 | 1,193.6 | 1,193.6 | 1,188.5 | 1,191 | +0.8 | +0.1% | 16,538 |
| 2005/03/22 | 1,185.1 | 1,191 | 1,178.2 | 1,190.2 | +36.7 | +3.2% | 33,546 |
| 2005/03/18 | 1,154.4 | 1,156.1 | 1,140.7 | 1,153.5 | +2.5 | +0.2% | 20,995 |
| 2005/03/17 | 1,142.4 | 1,155.2 | 1,138.2 | 1,151 | +8.6 | +0.8% | 23,576 |
| 2005/03/16 | 1,163.8 | 1,163.8 | 1,142.4 | 1,142.4 | -21.4 | -1.8% | 47,738 |
| 2005/03/15 | 1,168 | 1,175.7 | 1,163.8 | 1,163.8 | -4.2 | -0.4% | 8,211 |
| 2005/03/14 | 1,176.5 | 1,176.5 | 1,163.8 | 1,168 | +4.2 | +0.4% | 16,421 |
| 2005/03/11 | 1,151.8 | 1,163.8 | 1,151 | 1,163.8 | +12.8 | +1.1% | 9,735 |
| 2005/03/10 | 1,174.8 | 1,180.8 | 1,150.1 | 1,151 | -29.8 | -2.5% | 23,928 |
| 2005/03/09 | 1,186.8 | 1,187.6 | 1,177.4 | 1,180.8 | -12.8 | -1.1% | 7,976 |
| 2005/03/08 | 1,202.1 | 1,206.4 | 1,189.3 | 1,193.6 | -7.7 | -0.6% | 15,248 |
| 2005/03/07 | 1,193.6 | 1,210.6 | 1,185.9 | 1,201.3 | +16.2 | +1.4% | 9,735 |
| 2005/03/04 | 1,193.6 | 1,193.6 | 1,179.9 | 1,185.1 | -7.6 | -0.6% | 5,044 |
| 2005/03/03 | 1,203 | 1,203 | 1,176.5 | 1,192.7 | -12.8 | -1.1% | 17,594 |
| 2005/03/02 | 1,176.5 | 1,206.4 | 1,172.3 | 1,205.5 | +46 | +4% | 30,379 |
| 2005/03/01 | 1,151.8 | 1,159.5 | 1,146.7 | 1,159.5 | +11.9 | +1% | 17,008 |
| 2005/02/28 | 1,150.1 | 1,159.5 | 1,145 | 1,147.6 | +5.2 | +0.5% | 13,958 |
| 2005/02/25 | 1,146.7 | 1,146.7 | 1,125.4 | 1,142.4 | -3.4 | -0.3% | 10,791 |
| 2005/02/24 | 1,133.9 | 1,145.8 | 1,125.4 | 1,145.8 | -5.2 | -0.5% | 9,383 |
| 2005/02/23 | 1,116.9 | 1,151 | 1,116.9 | 1,151 | +8.6 | +0.8% | 12,433 |
| 2005/02/22 | 1,152.7 | 1,152.7 | 1,133.9 | 1,142.4 | -20.5 | -1.8% | 12,081 |
| 2005/02/21 | 1,180.8 | 1,180.8 | 1,156.9 | 1,162.9 | -0.9 | -0.1% | 23,459 |
| 2005/02/18 | 1,191.9 | 1,192.7 | 1,159.5 | 1,163.8 | -45.1 | -3.7% | 30,848 |
| 2005/02/17 | 1,149.3 | 1,239.6 | 1,149.3 | 1,208.9 | +87.8 | +7.8% | 119,522 |
| 2005/02/16 | 1,092.1 | 1,125.4 | 1,085.3 | 1,121.1 | +63.9 | +6% | 45,510 |
| 2005/02/15 | 1,050.4 | 1,057.2 | 1,049.5 | 1,057.2 | +3.4 | +0.3% | 3,519 |
| 2005/02/14 | 1,041 | 1,057.2 | 1,040.1 | 1,053.8 | +13.7 | +1.3% | 10,791 |
| 2005/02/10 | 1,040.1 | 1,048.7 | 1,025.6 | 1,040.1 | -6 | -0.6% | 12,902 |
| 2005/02/09 | 1,049.5 | 1,052.9 | 1,046.1 | 1,046.1 | -3.4 | -0.3% | 17,125 |
| 2005/02/08 | 1,052.9 | 1,057.2 | 1,049.5 | 1,049.5 | -7.7 | -0.7% | 4,340 |
| 2005/02/07 | 1,071.7 | 1,071.7 | 1,048.7 | 1,057.2 | -4.2 | -0.4% | 5,395 |
| 2005/02/04 | 1,071.7 | 1,071.7 | 1,044.4 | 1,061.4 | ±0 | ±0% | 7,389 |
4801～
4850
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
