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 |
|---|---|---|---|---|---|---|---|
| 2005/09/16 | 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 |
| 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 |
4851～
4900
件表示中 / 6457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 | 22,900円 | -21.7% | -64.9% | 0.00% | 24.81倍 | 0.56倍 |
|
中国生産の断熱材が柱。祖業の規格テストメディア等から撤退、炭素繊維軸の機能性材料に集中 |
| クレステック | 163,500円 | -0.7% | -3.5% | 4.65% | 6.46倍 | 0.59倍 |
|
企業の製品取扱説明書、メカニック向け修理マニュアル制作、印刷。中国、フィリピンなど展開 |
| 菊水化 | 37,600円 | +5.2% | +102.6% | 4.52% | 10.94倍 | 0.50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 |
| リヒトラブ | 115,400円 | +3.0% | +59.4% | 2.17% | 15.66倍 | 0.37倍 |
|
事務用品中堅。主力ファイル類に加え、収納整理用品等を製造販売。文具の新市場開拓意欲旺盛 |
| グラファイトＤ | 62,900円 | -10.0% | -45.3% | 4.77% | 19.90倍 | 0.81倍 |
|
ゴルフクラブシャフト製造が柱。国内で大半を製造。カーボン積層技術生かした新事業積極展開 |
市場注目の銘柄
チャート関連のコラム
