アルビスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/04/20 | 1,507.5 | 1,545 | 1,507.5 | 1,542.5 | +45 | +3% | 22,400 |
| 2005/04/19 | 1,497.5 | 1,520 | 1,497.5 | 1,497.5 | -5 | -0.3% | 12,400 |
| 2005/04/18 | 1,512.5 | 1,512.5 | 1,495 | 1,502.5 | -32.5 | -2.1% | 9,200 |
| 2005/04/15 | 1,537.5 | 1,537.5 | 1,500 | 1,535 | -7.5 | -0.5% | 12,000 |
| 2005/04/14 | 1,552.5 | 1,552.5 | 1,537.5 | 1,542.5 | -7.5 | -0.5% | 6,400 |
| 2005/04/13 | 1,550 | 1,557.5 | 1,547.5 | 1,550 | -5 | -0.3% | 4,800 |
| 2005/04/12 | 1,550 | 1,557.5 | 1,547.5 | 1,555 | +5 | +0.3% | 4,000 |
| 2005/04/11 | 1,562.5 | 1,562.5 | 1,550 | 1,550 | -22.5 | -1.4% | 6,000 |
| 2005/04/08 | 1,575 | 1,575 | 1,555 | 1,572.5 | -2.5 | -0.2% | 6,800 |
| 2005/04/07 | 1,575 | 1,592.5 | 1,575 | 1,575 | ±0 | ±0% | 3,200 |
| 2005/04/06 | 1,582.5 | 1,582.5 | 1,555 | 1,575 | -5 | -0.3% | 11,600 |
| 2005/04/05 | 1,582.5 | 1,585 | 1,562.5 | 1,580 | -5 | -0.3% | 4,000 |
| 2005/04/04 | 1,575 | 1,590 | 1,552.5 | 1,585 | +7.5 | +0.5% | 11,200 |
| 2005/04/01 | 1,572.5 | 1,577.5 | 1,552.5 | 1,577.5 | +5 | +0.3% | 13,200 |
| 2005/03/31 | 1,557.5 | 1,575 | 1,557.5 | 1,572.5 | +17.5 | +1.1% | 2,000 |
| 2005/03/30 | 1,555 | 1,580 | 1,540 | 1,555 | -50 | -3.1% | 14,400 |
| 2005/03/29 | 1,607.5 | 1,607.5 | 1,605 | 1,605 | -2.5 | -0.2% | 1,200 |
| 2005/03/28 | 1,582.5 | 1,607.5 | 1,582.5 | 1,607.5 | -20 | -1.2% | 6,400 |
| 2005/03/25 | 1,607.5 | 1,632.5 | 1,607.5 | 1,627.5 | ±0 | ±0% | 19,600 |
| 2005/03/24 | 1,637.5 | 1,637.5 | 1,627.5 | 1,627.5 | -20 | -1.2% | 6,000 |
| 2005/03/23 | 1,655 | 1,655 | 1,637.5 | 1,647.5 | -10 | -0.6% | 8,800 |
| 2005/03/22 | 1,637.5 | 1,662.5 | 1,635 | 1,657.5 | +22.5 | +1.4% | 14,800 |
| 2005/03/18 | 1,637.5 | 1,645 | 1,612.5 | 1,635 | +7.5 | +0.5% | 10,400 |
| 2005/03/17 | 1,625 | 1,650 | 1,625 | 1,627.5 | +2.5 | +0.2% | 12,800 |
| 2005/03/16 | 1,612.5 | 1,625 | 1,612.5 | 1,625 | +15 | +0.9% | 8,000 |
| 2005/03/15 | 1,610 | 1,612.5 | 1,600 | 1,610 | +2.5 | +0.2% | 3,600 |
| 2005/03/14 | 1,605 | 1,617.5 | 1,600 | 1,607.5 | +5 | +0.3% | 10,400 |
| 2005/03/11 | 1,582.5 | 1,617.5 | 1,582.5 | 1,602.5 | +20 | +1.3% | 11,200 |
| 2005/03/10 | 1,582.5 | 1,590 | 1,577.5 | 1,582.5 | ±0 | ±0% | 11,600 |
| 2005/03/09 | 1,577.5 | 1,585 | 1,577.5 | 1,582.5 | +2.5 | +0.2% | 12,000 |
| 2005/03/08 | 1,582.5 | 1,582.5 | 1,575 | 1,580 | -2.5 | -0.2% | 16,000 |
| 2005/03/07 | 1,592.5 | 1,597.5 | 1,577.5 | 1,582.5 | -7.5 | -0.5% | 13,600 |
| 2005/03/04 | 1,570 | 1,600 | 1,570 | 1,590 | +15 | +1% | 17,200 |
| 2005/03/03 | 1,570 | 1,575 | 1,565 | 1,575 | +2.5 | +0.2% | 11,200 |
| 2005/03/02 | 1,572.5 | 1,572.5 | 1,560 | 1,572.5 | ±0 | ±0% | 14,800 |
| 2005/03/01 | 1,560 | 1,572.5 | 1,557.5 | 1,572.5 | +12.5 | +0.8% | 15,200 |
| 2005/02/28 | 1,552.5 | 1,560 | 1,552.5 | 1,560 | +10 | +0.6% | 8,800 |
| 2005/02/25 | 1,537.5 | 1,555 | 1,537.5 | 1,550 | +15 | +1% | 6,800 |
| 2005/02/24 | 1,545 | 1,547.5 | 1,535 | 1,535 | -12.5 | -0.8% | 15,200 |
| 2005/02/23 | 1,550 | 1,550 | 1,545 | 1,547.5 | +2.5 | +0.2% | 8,800 |
| 2005/02/22 | 1,560 | 1,560 | 1,545 | 1,545 | -15 | -1% | 14,800 |
| 2005/02/21 | 1,560 | 1,560 | 1,547.5 | 1,560 | +7.5 | +0.5% | 8,800 |
| 2005/02/18 | 1,562.5 | 1,562.5 | 1,552.5 | 1,552.5 | -10 | -0.6% | 4,400 |
| 2005/02/17 | 1,562.5 | 1,570 | 1,557.5 | 1,562.5 | ±0 | ±0% | 2,000 |
| 2005/02/16 | 1,570 | 1,570 | 1,557.5 | 1,562.5 | -7.5 | -0.5% | 10,800 |
| 2005/02/15 | 1,570 | 1,572.5 | 1,562.5 | 1,570 | -5 | -0.3% | 4,800 |
| 2005/02/14 | 1,570 | 1,575 | 1,562.5 | 1,575 | +2.5 | +0.2% | 12,000 |
| 2005/02/10 | 1,572.5 | 1,575 | 1,557.5 | 1,572.5 | -2.5 | -0.2% | 13,600 |
| 2005/02/09 | 1,562.5 | 1,575 | 1,555 | 1,575 | +12.5 | +0.8% | 21,200 |
| 2005/02/08 | 1,562.5 | 1,562.5 | 1,550 | 1,562.5 | +7.5 | +0.5% | 17,600 |
4951～
5000
件表示中 / 6991件
類似銘柄と比較する
現在ご覧いただいている「アルビス」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 |
|---|---|---|---|---|---|---|---|---|
| アルビス | 300,500円 | +4.0% | +8.0% | 2.33% | 15.61倍 | 0.79倍 |
|
富山、石川、福井３県で食品スーパー展開。三菱商事と提携。岐阜・愛知の中京圏へも商圏拡大 |
| バロック | 79,700円 | -1.0% | - | 4.77% | 21.42倍 | 1.83倍 |
|
「ＭＯＵＳＳＹ」など若年女性向け衣料のＳＰＡ。店員の接客に強み。中国・米国ほか海外展開も |
| ＭｒＭａｘＨＤ | 71,400円 | +4.7% | +8.4% | 3.50% | 8.81倍 | 0.66倍 |
|
九州地盤の家電、日用品、食品等総合ディスカウントストア。関東にも進出。配当性向３０％目安 |
| ＤＤグループ | 146,700円 | +7.7% | +10.6% | 0.00% | 11.41倍 | 4.42倍 |
|
居酒屋など複数業態の飲食店運営。ビリヤード・ダーツバー、ホテル、不動産など事業幅広い |
| ヨシックスＨＤ | 254,100円 | +5.6% | +3.9% | 1.10% | 14.27倍 | 2.27倍 |
|
名古屋地盤の居酒屋チェーン。すし居酒屋など多業態展開。設計から建築まで自社で手がける |
市場注目の銘柄
チャート関連のコラム
