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 |
|---|---|---|---|---|---|---|---|
| 2005/02/22 | 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 |
| 2005/02/07 | 1,552.5 | 1,555 | 1,542.5 | 1,555 | +5 | +0.3% | 19,200 |
| 2005/02/04 | 1,550 | 1,550 | 1,540 | 1,550 | +5 | +0.3% | 13,200 |
| 2005/02/03 | 1,550 | 1,555 | 1,545 | 1,545 | -5 | -0.3% | 16,400 |
| 2005/02/02 | 1,552.5 | 1,552.5 | 1,545 | 1,550 | -15 | -1% | 27,600 |
| 2005/02/01 | 1,582.5 | 1,585 | 1,565 | 1,565 | -15 | -0.9% | 12,400 |
| 2005/01/31 | 1,597.5 | 1,600 | 1,580 | 1,580 | -20 | -1.3% | 10,400 |
| 2005/01/28 | 1,600 | 1,600 | 1,580 | 1,600 | ±0 | ±0% | 6,000 |
| 2005/01/27 | 1,555 | 1,610 | 1,555 | 1,600 | +50 | +3.2% | 7,200 |
| 2005/01/26 | 1,555 | 1,562.5 | 1,550 | 1,550 | -5 | -0.3% | 23,600 |
| 2005/01/25 | 1,565 | 1,570 | 1,550 | 1,555 | -45 | -2.8% | 55,600 |
| 2005/01/24 | 1,655 | 1,655 | 1,600 | 1,600 | -75 | -4.5% | 7,600 |
| 2005/01/21 | 1,675 | 1,675 | 1,675 | 1,675 | +20 | +1.2% | 400 |
| 2005/01/20 | 1,652.5 | 1,655 | 1,652.5 | 1,655 | -60 | -3.5% | 800 |
| 2005/01/19 | 1,715 | 1,715 | 1,715 | 1,715 | +50 | +3% | 400 |
| 2005/01/18 | 1,675 | 1,687.5 | 1,665 | 1,665 | -10 | -0.6% | 1,600 |
| 2005/01/17 | 1,675 | 1,675 | 1,675 | 1,675 | -50 | -2.9% | 2,800 |
| 2005/01/14 | 1,730 | 1,730 | 1,725 | 1,725 | ±0 | ±0% | 1,600 |
| 2005/01/13 | 1,700 | 1,725 | 1,700 | 1,725 | -10 | -0.6% | 1,200 |
| 2005/01/12 | 1,712.5 | 1,735 | 1,712.5 | 1,735 | +22.5 | +1.3% | 800 |
| 2005/01/11 | 1,712.5 | 1,712.5 | 1,712.5 | 1,712.5 | -12.5 | -0.7% | 1,200 |
| 2005/01/07 | 1,722.5 | 1,725 | 1,712.5 | 1,725 | ±0 | ±0% | 2,000 |
| 2005/01/06 | 1,717.5 | 1,725 | 1,712.5 | 1,725 | +5 | +0.3% | 1,600 |
| 2005/01/05 | 1,712.5 | 1,720 | 1,712.5 | 1,720 | ±0 | ±0% | 800 |
| 2005/01/04 | 1,750 | 1,750 | 1,720 | 1,720 | +20 | +1.2% | 6,400 |
| 2004/12/30 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 400 |
| 2004/12/29 | 1,675 | 1,700 | 1,675 | 1,700 | +37.5 | +2.3% | 4,000 |
| 2004/12/28 | 1,652.5 | 1,662.5 | 1,650 | 1,662.5 | +15 | +0.9% | 2,000 |
| 2004/12/27 | 1,605 | 1,647.5 | 1,605 | 1,647.5 | +47.5 | +3% | 2,800 |
| 2004/12/24 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 400 |
| 2004/12/22 | 1,602.5 | 1,602.5 | 1,597.5 | 1,600 | +2.5 | +0.2% | 4,800 |
| 2004/12/21 | 1,597.5 | 1,597.5 | 1,597.5 | 1,597.5 | ±0 | ±0% | 400 |
| 2004/12/20 | 1,597.5 | 1,597.5 | 1,597.5 | 1,597.5 | -2.5 | -0.2% | 800 |
| 2004/12/17 | 1,650 | 1,650 | 1,600 | 1,600 | -25 | -1.5% | 2,000 |
| 2004/12/16 | 1,625 | 1,625 | 1,625 | 1,625 | ±0 | ±0% | 7,600 |
| 2004/12/15 | 1,625 | 1,625 | 1,625 | 1,625 | +30 | +1.9% | 4,000 |
| 2004/12/14 | 1,595 | 1,595 | 1,595 | 1,595 | -17.5 | -1.1% | 400 |
| 2004/12/13 | 1,597.5 | 1,612.5 | 1,597.5 | 1,612.5 | - | - | 4,000 |
| 2004/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/09 | 1,622.5 | 1,625 | 1,620 | 1,620 | - | - | 2,000 |
| 2004/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
4951～
5000
件表示中 / 6951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 | 293,500円 | +4.0% | +8.0% | 2.39% | 15.35倍 | 0.77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 |
| エコス | 237,500円 | +2.1% | -4.5% | 2.95% | 6.66倍 | 0.99倍 |
|
東京・多摩地区から北関東へ「ＴＡＩＲＡＹＡ」「エコス」等食品スーパーを展開。Ｍ＆Ａで成長 |
| ヨシックスＨＤ | 264,700円 | +5.6% | +3.9% | 1.06% | 14.87倍 | 2.37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 |
| バロック | 74,000円 | -1.0% | - | 5.14% | 19.89倍 | 1.71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 | 67,600円 | +4.7% | +8.4% | 3.70% | 8.33倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
